株価チャート
株価
7/26
- 前日 (7/25)
- 4,166
- 始値
- 4,100
- 高値
- 4,146
- 安値
- 4,068
- 終値 -1.66%
- 4,097
- 出来高 +6.68%
- 855,800
乖離率
- 株価(5日)
移動平均値 - -3.21%
4,233 - 株価(25日)
移動平均値 - -8.06%
4,456 - 出来高(5日)
移動平均値 - +26.52%
676,420
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 | 4,100 | 4,146 | 4,068 | 4,097 | -1.66% | 855,800 | 1兆3057億 | -8.06% | 22.42 | 0.88 |
07/25 | 4,180 | 4,195 | 4,145 | 4,166 | -1.98% | 802,200 | 1兆3277億 | -6.82% | 22.79 | 0.89 |
07/24 | 4,295 | 4,300 | 4,240 | 4,250 | -1.53% | 638,400 | 1兆3545億 | -5.22% | 23.25 | 0.91 |
07/23 | 4,342 | 4,377 | 4,294 | 4,316 | -0.42% | 531,400 | 1兆3755億 | -3.92% | 23.61 | 0.93 |
07/22 | 4,400 | 4,417 | 4,329 | 4,334 | -1.19% | 554,300 | 1兆3812億 | -3.6% | 23.71 | 0.93 |
07/19 | 4,406 | 4,424 | 4,352 | 4,386 | -0.45% | 585,100 | 1兆3978億 | -2.58% | 24 | 0.94 |
07/18 | 4,419 | 4,461 | 4,359 | 4,406 | -1.85% | 727,500 | 1兆4042億 | -2.15% | 24.11 | 0.94 |
07/17 | 4,556 | 4,566 | 4,471 | 4,489 | -0.95% | 819,800 | 1兆4306億 | -0.24% | 24.56 | 0.96 |
07/16 | 4,591 | 4,592 | 4,529 | 4,532 | -0.13% | 624,400 | 1兆4443億 | +0.87% | 24.8 | 0.97 |
07/12 | 4,606 | 4,640 | 4,528 | 4,538 | -1.71% | 1,114,300 | 1兆4462億 | +1.29% | 24.83 | 0.97 |
07/11 | 4,659 | 4,670 | 4,617 | 4,617 | +0.22% | 698,700 | 1兆4714億 | +3.45% | 25.26 | 0.99 |
07/10 | 4,550 | 4,614 | 4,545 | 4,607 | +1.23% | 1,167,100 | 1兆4682億 | +3.74% | 25.21 | 0.99 |
07/09 | 4,552 | 4,602 | 4,537 | 4,551 | -0.02% | 1,025,200 | 1兆4504億 | +2.96% | 24.9 | 0.98 |
07/08 | 4,590 | 4,611 | 4,552 | 4,552 | -0.83% | 856,400 | 1兆4507億 | +3.41% | 24.91 | 0.98 |
07/05 | 4,620 | 4,643 | 4,571 | 4,590 | -1.54% | 793,500 | 1兆4628億 | +4.72% | 25.11 | 0.98 |
07/04 | 4,655 | 4,684 | 4,643 | 4,662 | -0.24% | 608,400 | 1兆4858億 | +6.88% | 25.51 | 1 |
07/03 | 4,569 | 4,677 | 4,564 | 4,673 | +1.87% | 960,500 | 1兆4893億 | +7.82% | 25.57 | 1 |
07/02 | 4,497 | 4,600 | 4,480 | 4,587 | +1.89% | 1,020,100 | 1兆4619億 | +6.53% | 25.1 | 0.98 |
07/01 | 4,487 | 4,527 | 4,464 | 4,502 | +1.56% | 677,600 | 1兆4348億 | +5.11% | 24.63 | 0.96 |
06/28 | 4,463 | 4,482 | 4,407 | 4,433 | -0.49% | 850,500 | 1兆4128億 | +4.01% | 24.25 | 0.95 |
06/27 | 4,387 | 4,455 | 4,358 | 4,455 | +1.18% | 1,351,900 | 1兆4198億 | +5.05% | 24.37 | 0.95 |
06/26 | 4,360 | 4,416 | 4,301 | 4,403 | +0.99% | 1,038,100 | 1兆4032億 | +4.36% | 24.09 | 0.94 |
06/25 | 4,393 | 4,404 | 4,288 | 4,360 | -1.27% | 1,310,900 | 1兆3895億 | +3.88% | 23.85 | 0.93 |
06/24 | 4,452 | 4,457 | 4,381 | 4,416 | -1.27% | 972,800 | 1兆4074億 | +5.65% | 24.16 | 0.95 |
06/21 | 4,493 | 4,514 | 4,469 | 4,473 | +0.07% | 1,998,800 | 1兆4255億 | +7.55% | 24.47 | 0.96 |
06/20 | 4,491 | 4,511 | 4,437 | 4,470 | -0.49% | 684,300 | 1兆4246億 | +8.1% | 24.46 | 0.96 |
06/19 | 4,445 | 4,531 | 4,436 | 4,492 | +0.92% | 665,100 | 1兆4316億 | +9.24% | 24.58 | 0.96 |
06/18 | 4,452 | 4,490 | 4,402 | 4,451 | +0.79% | 1,151,100 | 1兆4185億 | +8.83% | 24.35 | 0.95 |
06/17 | 4,495 | 4,514 | 4,358 | 4,416 | -1.74% | 869,400 | 1兆4074億 | +8.39% | 24.16 | 0.95 |
06/14 | 4,371 | 4,555 | 4,355 | 4,494 | +2.28% | 1,868,700 | 1兆4322億 | +11.13% | 24.59 | 0.96 |
06/13 | 4,390 | 4,440 | 4,368 | 4,394 | +1.31% | 1,068,100 | 1兆4003億 | +9.44% | 24.04 | 0.94 |
06/12 | 4,350 | 4,425 | 4,327 | 4,337 | +0.39% | 1,175,900 | 1兆3822億 | +8.7% | 23.73 | 0.93 |
06/11 | 4,270 | 4,324 | 4,247 | 4,320 | +2.86% | 1,491,500 | 1兆3768億 | +8.93% | 23.64 | 0.93 |
06/10 | 4,133 | 4,204 | 4,133 | 4,200 | +2.19% | 969,600 | 1兆3385億 | +6.52% | 22.98 | 0.9 |
06/07 | 4,067 | 4,123 | 4,055 | 4,110 | +0.88% | 639,700 | 1兆3098億 | +4.79% | 22.49 | 0.88 |
06/06 | 4,068 | 4,110 | 4,045 | 4,074 | -0.56% | 771,700 | 1兆2984億 | +4.3% | 22.29 | 0.87 |
06/05 | 4,055 | 4,124 | 4,042 | 4,097 | +0.22% | 893,300 | 1兆3057億 | +5.24% | 22.42 | 0.88 |
06/04 | 4,042 | 4,118 | 4,037 | 4,088 | +0.39% | 815,600 | 1兆3028億 | +5.52% | 22.37 | 0.88 |
06/03 | 4,070 | 4,113 | 4,065 | 4,072 | +0.05% | 715,900 | 1兆2977億 | +5.6% | 22.28 | 0.87 |
05/31 | 4,003 | 4,090 | 3,981 | 4,070 | +2.52% | 1,554,300 | 1兆2971億 | +5.99% | 22.27 | 0.87 |
05/30 | 3,925 | 4,002 | 3,903 | 3,970 | +0.38% | 725,600 | 1兆3049億 | +3.85% | 21.72 | 0.85 |
05/29 | 4,050 | 4,077 | 3,944 | 3,955 | -1.52% | 1,025,000 | 1兆3000億 | +3.83% | 21.64 | 0.85 |
05/28 | 3,959 | 4,036 | 3,955 | 4,016 | +0.93% | 748,800 | 1兆3200億 | +5.88% | 21.97 | 0.86 |
05/27 | 3,903 | 3,980 | 3,903 | 3,979 | +1.95% | 630,100 | 1兆3079億 | +5.35% | 21.77 | 0.85 |
05/24 | 3,855 | 3,935 | 3,842 | 3,903 | -0.54% | 848,500 | 1兆2829億 | +3.75% | 21.35 | 0.84 |
05/23 | 3,845 | 3,966 | 3,827 | 3,924 | +2.03% | 943,800 | 1兆2898億 | +4.58% | 21.47 | 0.84 |
05/22 | 3,868 | 3,908 | 3,835 | 3,846 | -2.34% | 961,600 | 1兆2642億 | +2.67% | 21.04 | 0.82 |
05/21 | 3,900 | 3,974 | 3,900 | 3,938 | +1.21% | 808,100 | 1兆2944億 | +5.24% | 21.55 | 0.84 |
05/20 | 3,901 | 3,970 | 3,891 | 3,891 | +0.28% | 866,900 | 1兆2789億 | +4.18% | 21.29 | 0.83 |
05/17 | 3,851 | 3,919 | 3,844 | 3,880 | +0.18% | 874,000 | 1兆2753億 | +3.99% | 21.23 | 0.83 |
05/16 | 3,940 | 3,949 | 3,845 | 3,873 | -1.97% | 1,371,700 | 1兆2730億 | +3.92% | 21.19 | 0.83 |
05/15 | 4,010 | 4,023 | 3,915 | 3,951 | -2.3% | 1,142,500 | 1兆2987億 | +6.1% | 21.62 | 0.85 |
05/14 | 4,044 | 4,214 | 4,004 | 4,044 | +9.74% | 2,996,700 | 1兆3292億 | +8.74% | 22.13 | 0.87 |
05/13 | 3,768 | 3,787 | 3,661 | 3,685 | -2.23% | 728,700 | 1兆2112億 | -0.75% | 20.16 | 0.79 |
05/10 | 3,797 | 3,829 | 3,735 | 3,769 | +0.59% | 522,900 | 1兆2388億 | +1.37% | 20.62 | 0.81 |
05/09 | 3,734 | 3,789 | 3,714 | 3,747 | +0.24% | 402,000 | 1兆2316億 | +0.78% | 20.5 | 0.8 |
05/08 | 3,738 | 3,767 | 3,708 | 3,738 | -0.19% | 586,000 | 1兆2287億 | +0.51% | 20.45 | 0.8 |
05/07 | 3,795 | 3,795 | 3,698 | 3,745 | +1.68% | 692,200 | 1兆2310億 | +0.54% | 20.49 | 0.8 |
05/02 | 3,667 | 3,717 | 3,661 | 3,683 | -0.51% | 590,800 | 1兆2106億 | -1.15% | 20.15 | 0.79 |
05/01 | 3,703 | 3,743 | 3,695 | 3,702 | -1.23% | 423,700 | 1兆2168億 | -0.8% | 20.25 | 0.79 |
04/30 | 3,777 | 3,792 | 3,680 | 3,748 | +3.05% | 871,600 | 1兆2319億 | +0.4% | 20.51 | 0.8 |
04/26 | 3,630 | 3,657 | 3,606 | 3,637 | +0.14% | 758,900 | 1兆1955億 | -2.52% | 19.9 | 0.78 |
04/25 | 3,671 | 3,677 | 3,623 | 3,632 | -1.22% | 483,700 | 1兆1938億 | -2.76% | 19.87 | 0.78 |
04/24 | 3,620 | 3,695 | 3,604 | 3,677 | +0.91% | 627,300 | 1兆2086億 | -1.63% | 20.12 | 0.79 |
04/23 | 3,621 | 3,668 | 3,621 | 3,644 | +0.61% | 661,700 | 1兆1978億 | -2.38% | 19.94 | 0.78 |
04/22 | 3,616 | 3,642 | 3,583 | 3,622 | +2.14% | 633,900 | 1兆1905億 | -2.95% | 19.82 | 0.78 |
04/19 | 3,597 | 3,637 | 3,502 | 3,546 | -1.77% | 881,400 | 1兆1655億 | -4.93% | 19.4 | 0.76 |
04/18 | 3,593 | 3,639 | 3,565 | 3,610 | -0.08% | 796,600 | 1兆1866億 | -3.27% | 19.75 | 0.77 |
04/17 | 3,658 | 3,659 | 3,600 | 3,613 | -1.39% | 633,300 | 1兆1876億 | -3.06% | 19.77 | 0.77 |
04/16 | 3,770 | 3,777 | 3,640 | 3,664 | -2.45% | 1,111,000 | 1兆2043億 | -1.61% | 20.05 | 0.79 |
04/15 | 3,719 | 3,797 | 3,702 | 3,756 | +0.19% | 734,400 | 1兆2346億 | +0.99% | 20.55 | 0.81 |
04/12 | 3,777 | 3,798 | 3,736 | 3,749 | -0.45% | 1,104,000 | 1兆2323億 | +1.02% | 20.51 | 0.8 |
04/11 | 3,738 | 3,767 | 3,692 | 3,766 | -0.71% | 705,000 | 1兆2379億 | +1.73% | 20.6 | 0.81 |
04/10 | 3,794 | 3,819 | 3,765 | 3,793 | 0% | 769,700 | 1兆2467億 | +2.79% | 20.75 | 0.81 |
04/09 | 3,816 | 3,833 | 3,779 | 3,793 | -0.13% | 809,400 | 1兆2467億 | +3.15% | 20.75 | 0.81 |
04/08 | 3,805 | 3,828 | 3,756 | 3,798 | -0.5% | 900,100 | 1兆2484億 | +3.6% | 20.78 | 0.81 |
04/05 | 3,814 | 3,817 | 3,730 | 3,817 | -1.73% | 912,600 | 1兆2546億 | +4.38% | 20.88 | 0.82 |
04/04 | 3,856 | 3,930 | 3,828 | 3,884 | +1.73% | 867,200 | 1兆2766億 | +6.5% | 21.25 | 0.83 |
04/03 | 3,767 | 3,878 | 3,765 | 3,818 | +1.27% | 1,187,000 | 1兆2550億 | +5.01% | 20.89 | 0.82 |
04/02 | 3,772 | 3,795 | 3,744 | 3,770 | -0.05% | 851,700 | 1兆2392億 | +4.03% | 20.63 | 0.81 |
04/01 | 3,895 | 3,910 | 3,750 | 3,772 | -2.76% | 1,146,700 | 1兆2398億 | +4.29% | 20.64 | 0.81 |
03/29 | 3,844 | 3,903 | 3,821 | 3,879 | +2.73% | 1,648,100 | 1兆2750億 | +7.45% | 16.49 | 0.87 |
03/28 | 3,750 | 3,802 | 3,733 | 3,776 | -1.31% | 1,203,400 | 1兆2411億 | +4.95% | 16.05 | 0.84 |
03/27 | 3,799 | 3,852 | 3,772 | 3,826 | +2.52% | 1,636,100 | 1兆2576億 | +6.63% | 16.27 | 0.85 |
03/26 | 3,680 | 3,766 | 3,668 | 3,732 | +0.84% | 1,301,200 | 1兆2267億 | +4.36% | 15.87 | 0.83 |
03/25 | 3,800 | 3,819 | 3,700 | 3,701 | -0.67% | 1,523,800 | 1兆2165億 | +3.73% | 15.73 | 0.83 |
03/22 | 3,708 | 3,749 | 3,693 | 3,726 | +0.43% | 1,431,200 | 1兆2247億 | +4.55% | 15.84 | 0.83 |
03/21 | 3,609 | 3,721 | 3,602 | 3,710 | +4.51% | 1,555,700 | 1兆2195億 | +3.81% | 15.77 | 0.83 |
03/19 | 3,591 | 3,592 | 3,485 | 3,550 | -1.91% | 1,966,800 | 1兆1669億 | -1.09% | 15.09 | 0.79 |
03/18 | 3,591 | 3,626 | 3,583 | 3,619 | +1.32% | 1,152,200 | 1兆1895億 | +0.42% | 15.39 | 0.81 |
03/15 | 3,562 | 3,598 | 3,518 | 3,572 | -0.64% | 1,959,700 | 1兆1741億 | -1.24% | 15.19 | 0.8 |
03/14 | 3,505 | 3,599 | 3,486 | 3,595 | +3.16% | 1,774,000 | 1兆1816億 | -1.02% | 15.28 | 0.8 |
03/13 | 3,537 | 3,568 | 3,475 | 3,485 | -1.47% | 999,600 | 1兆1455億 | -4.44% | 14.82 | 0.78 |
03/12 | 3,527 | 3,548 | 3,450 | 3,537 | -0.56% | 1,023,000 | 1兆1626億 | -3.55% | 15.04 | 0.79 |
03/11 | 3,480 | 3,590 | 3,472 | 3,557 | -0.14% | 1,385,900 | 1兆1692億 | -3.47% | 15.12 | 0.79 |
03/08 | 3,536 | 3,563 | 3,487 | 3,562 | +1.6% | 1,428,800 | 1兆1708億 | -3.78% | 15.14 | 0.8 |
03/07 | 3,494 | 3,526 | 3,480 | 3,506 | +0.81% | 1,265,700 | 1兆1524億 | -5.83% | 14.91 | 0.78 |
03/06 | 3,432 | 3,498 | 3,413 | 3,478 | +0.81% | 1,188,600 | 1兆1432億 | -7.06% | 14.79 | 0.78 |
03/05 | 3,500 | 3,509 | 3,434 | 3,450 | -2.51% | 2,143,700 | 1兆1340億 | -8.37% | 14.67 | 0.77 |
03/04 | 3,569 | 3,601 | 3,513 | 3,539 | -0.87% | 1,469,200 | 1兆1632億 | -6.6% | 15.05 | 0.79 |
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 | 2,792 1,396 7/17 | 1,930 965 2/7 | 4,633,500 9,267,000 3/14 | - | - | +12.19% 2/25 | -11.98% 8/10 |
2009年 3月期 | 2,460 1,230 6/6 | 1,046 523 2/23 | 3,603,500 7,207,000 6/13 | - | - | +20.36% 4/6 | -27.77% 10/10 |
2010年 3月期 | 2,000 1,000 6/30 | 1,300 650 4/1 | 3,314,500 6,629,000 6/30 | - | - | +12.26% 6/1 | -10.76% 11/27 |
2011年 3月期 | 1,772 886 4/26 | 1,128 564 3/17 | 3,462,000 6,924,000 3/11 | 6196億7903万 | 3944億6836万 | +8.1% 12/13 | -22.97% 3/15 |
2012年 3月期 | 1,342 671 3/28 671 5/10 | 1,066 533 9/26 | 6,061,000 12,122,000 3/28 | 4693億545万 | 3727億8659万 | +6.15% 10/31 | -11.81% 5/7 |
2013年 3月期 | 1,398 699 3/21 | 808 404 10/11 | 3,165,000 6,330,000 4/13 | 4888億8898万 | 2825億6244万 | +9.91% 3/15 | -10.87% 8/3 |
2014年 3月期 | 1,696 848 12/3 | 1,206 603 6/13 | 3,722,000 7,444,000 12/4 | 5931億137万 | 4217億4543万 | +10.27% 9/10 | -13.31% 6/13 |
2015年 3月期 | 1,926 963 3/25 963 3/24 | 1,352 676 10/17 | 1,997,000 3,994,000 3/13 | 6735億3421万 | 4728億283万 | +8.74% 3/24 | -10.69% 10/17 |
2016年 3月期 | 2,264 1,132 11/19 | 1,830 915 8/25 | 2,711,000 5,422,000 2/12 | 7917億3492万 | 6399億6242万 | +7.93% 5/13 | -12.97% 8/25 |
2017年 3月期 | 2,390 1,195 3/21 | 1,692 846 6/24 | 2,148,500 4,297,000 12/12 | 8357億9791万 | 5917億295万 | +8.5% 12/13 | -10.98% 6/24 |
2018年 3月期 | 2,532 1,266 6/9 | 1,676 838 3/26 | 3,586,500 7,173,000 11/9 | 8854億5620万 | 5861億765万 | +8.14% 5/15 | -11.46% 2/14 |
2019年 3月期 | 1,896 948 6/12 | 1,532 10/25 | 2,527,000 5,054,000 5/31 | 6630億4303万 | 5357億4995万 | +10.08% 11/26 | -12.61% 12/25 |
2020年 3月期 | 2,309 12/19 | 1,370 3/23 | 3,375,900 3/23 | 8074億7170万 | 4790億9754万 | +13.5% 9/17 | -24.15% 3/16 |
2021年 3月期 | 1,997 3/19 | 1,319 10/30 | 4,005,000 5/29 | 6983億6336万 | 4612億6253万 | +17.25% 6/1 | -9.19% 9/9 |
2022年 3月期 | 2,377 2/10 | 1,692 11/29 | 3,481,100 11/30 | 8312億5173万 | 5917億295万 | +14.08% 12/23 | -8.39% 11/29 |
2023年 3月期 | 2,840 3/10 | 1,847 1/17 | 4,423,900 3/10 | 9931億6572万 | 6459億742万 | +17.05% 2/21 | -8.26% 7/6 |
2024年 3月期 | 4,307 1/22 | 2,644 4/7 | 5,041,000 12/6 | 1兆4157億 | 9246億2329万 | +17.13% 12/6 | -12.19% 2/19 |
最新 | 4,097 2024/7/26 | 855,800 | 1兆3057億 | -8.06% 4,456 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 24%(1.24倍)
- 1985/12/28 vs 1984/12/28
- 20%(1.2倍)
- 1986/12/27 vs 1985/12/28
- 83%(1.83倍)
- 1987/12/28 vs 1986/12/27
- -5%(0.95倍)
- 1988/12/28 vs 1987/12/28
- 27%(1.27倍)
- 1989/12/29 vs 1988/12/28
- 10%(1.1倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/28
- 2%(1.02倍)
- 1992/12/30 vs 1991/12/30
- -20%(0.8倍)
- 1993/12/30 vs 1992/12/30
- 16%(1.16倍)
- 1994/12/30 vs 1993/12/30
- 15%(1.15倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- 7%(1.07倍)
- 1997/12/30 vs 1996/12/30
- 17%(1.17倍)
- 1998/12/30 vs 1997/12/30
- -19%(0.81倍)
- 1999/12/30 vs 1998/12/30
- -26%(0.74倍)
- 2000/12/29 vs 1999/12/30
- -2%(0.98倍)
- 2001/12/28 vs 2000/12/29
- 22%(1.22倍)
- 2002/12/30 vs 2001/12/28
- -26%(0.74倍)
- 2003/12/30 vs 2002/12/30
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 21%(1.21倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -38%(0.62倍)
- 2009/12/30 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -24%(0.76倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 58%(1.58倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- 42%(1.42倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- -9%(0.91倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 40%(1.4倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- 48%(1.48倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 101%(2.01倍)
- 2024/07/26 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
749円(1983/01/25) - 447%(5.47倍)
4,097円(7/26)