株価チャート
株価
7/26
- 前日 (7/25)
- 5,696
- 始値
- 5,650
- 高値
- 5,693
- 安値
- 5,541
- 終値 -2.25%
- 5,568
- 出来高 -11%
- 5,463,600
乖離率
- 株価（5日）
移動平均値 - -5.63%
5,900 - 株価（25日）
移動平均値 - -8.3%
6,072 - 出来高（5日）
移動平均値 - +26.1%
4,332,820
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 | 5,650 | 5,693 | 5,541 | 5,568 | -2.25% | 5,463,600 | 11兆135億 | -8.3% | 12.63 | 2.12 |
| 07/25 | 5,780 | 5,807 | 5,662 | 5,696 | -5.18% | 6,138,800 | 11兆2666億 | -6.1% | 12.92 | 2.17 |
| 07/24 | 6,130 | 6,142 | 5,993 | 6,007 | -1.8% | 4,167,300 | 11兆8818億 | -0.79% | 13.62 | 2.29 |
| 07/23 | 6,130 | 6,133 | 6,057 | 6,117 | +0.1% | 3,235,700 | 12兆994億 | +1.48% | 13.87 | 2.33 |
| 07/22 | 6,183 | 6,203 | 6,095 | 6,111 | -1.26% | 2,658,700 | 12兆875億 | +1.97% | 13.86 | 2.33 |
| 07/19 | 6,116 | 6,190 | 6,068 | 6,189 | +0.36% | 3,286,000 | 12兆2418億 | +3.72% | 14.03 | 2.36 |
| 07/18 | 6,070 | 6,247 | 6,057 | 6,167 | -0.77% | 5,152,100 | 12兆1983億 | +3.86% | 13.98 | 2.35 |
| 07/17 | 6,260 | 6,339 | 6,215 | 6,215 | -0.64% | 3,962,700 | 12兆2932億 | +5.07% | 14.09 | 2.37 |
| 07/16 | 6,334 | 6,336 | 6,251 | 6,255 | +1.21% | 4,542,800 | 12兆3723億 | +6.16% | 14.18 | 2.38 |
| 07/12 | 6,282 | 6,335 | 6,170 | 6,180 | -4.57% | 9,634,900 | 12兆2240億 | +5.35% | 14.01 | 2.36 |
| 07/11 | 6,602 | 6,679 | 6,476 | 6,476 | -1.82% | 7,461,100 | 12兆8095億 | +10.97% | 14.69 | 2.47 |
| 07/10 | 6,362 | 6,596 | 6,358 | 6,596 | +4.83% | 8,982,000 | 13兆468億 | +13.84% | 14.96 | 2.51 |
| 07/09 | 6,226 | 6,314 | 6,175 | 6,292 | +2.08% | 6,017,500 | 12兆4455億 | +9.52% | 14.27 | 2.4 |
| 07/08 | 6,249 | 6,259 | 6,152 | 6,164 | -1.27% | 4,054,400 | 12兆1923億 | +7.88% | 13.98 | 2.35 |
| 07/05 | 6,190 | 6,247 | 6,136 | 6,243 | -0.48% | 5,067,300 | 12兆3486億 | +9.66% | 14.16 | 2.38 |
| 07/04 | 6,245 | 6,291 | 6,187 | 6,273 | +0.1% | 5,834,200 | 12兆4079億 | +10.81% | 14.22 | 2.39 |
| 07/03 | 6,337 | 6,338 | 6,192 | 6,267 | -1.18% | 6,197,400 | 12兆3961億 | +11.45% | 14.21 | 2.39 |
| 07/02 | 6,200 | 6,348 | 6,182 | 6,342 | +3.17% | 7,771,600 | 12兆5444億 | +13.51% | 14.38 | 2.42 |
| 07/01 | 6,090 | 6,175 | 6,056 | 6,147 | +2.36% | 4,868,200 | 12兆1587億 | +10.8% | 13.94 | 2.34 |
| 06/28 | 5,900 | 6,042 | 5,880 | 6,005 | +2.67% | 6,265,400 | 11兆8778億 | +8.87% | 13.62 | 2.29 |
| 06/27 | 5,845 | 5,904 | 5,783 | 5,849 | +0.58% | 4,841,400 | 11兆5693億 | +6.69% | 13.26 | 2.23 |
| 06/26 | 5,767 | 5,815 | 5,726 | 5,815 | +0.61% | 6,581,100 | 11兆5020億 | +6.58% | 13.19 | 2.22 |
| 06/25 | 5,585 | 5,780 | 5,546 | 5,780 | +4.71% | 6,254,500 | 11兆4328億 | +6.47% | 13.11 | 2.2 |
| 06/24 | 5,495 | 5,562 | 5,450 | 5,520 | +0.05% | 3,341,300 | 10兆9185億 | +2.2% | 12.52 | 2.1 |
| 06/21 | 5,540 | 5,583 | 5,510 | 5,517 | +1.79% | 8,236,600 | 10兆9126億 | +2.57% | 12.51 | 2.1 |
| 06/20 | 5,430 | 5,448 | 5,345 | 5,420 | -0.31% | 2,899,200 | 10兆7207億 | +1.21% | 12.29 | 2.07 |
| 06/19 | 5,370 | 5,484 | 5,365 | 5,437 | +2.35% | 3,626,700 | 10兆7543億 | +1.89% | 12.33 | 2.07 |
| 06/18 | 5,352 | 5,355 | 5,273 | 5,312 | +0.93% | 3,351,900 | 10兆5071億 | -0.08% | 12.05 | 2.02 |
| 06/17 | 5,390 | 5,390 | 5,259 | 5,263 | -3.32% | 4,303,100 | 10兆4102億 | -0.72% | 11.93 | 2.01 |
| 06/14 | 5,372 | 5,498 | 5,352 | 5,444 | -0.51% | 7,233,100 | 10兆7682億 | +2.87% | 12.34 | 2.07 |
| 06/13 | 5,642 | 5,642 | 5,432 | 5,472 | -2.22% | 4,476,400 | 10兆8236億 | +3.66% | 12.41 | 2.09 |
| 06/12 | 5,597 | 5,619 | 5,549 | 5,596 | -0.82% | 3,499,000 | 11兆688億 | +6.35% | 12.69 | 2.13 |
| 06/11 | 5,645 | 5,705 | 5,620 | 5,642 | +0.98% | 4,455,800 | 11兆1598億 | +7.75% | 12.79 | 2.15 |
| 06/10 | 5,492 | 5,604 | 5,490 | 5,587 | +2.66% | 3,941,300 | 11兆510億 | +7.19% | 12.67 | 2.13 |
| 06/07 | 5,434 | 5,462 | 5,394 | 5,442 | +0.31% | 3,420,400 | 10兆7642億 | +4.86% | 12.34 | 2.07 |
| 06/06 | 5,431 | 5,443 | 5,378 | 5,425 | +1.19% | 5,024,000 | 10兆7306億 | +4.89% | 12.3 | 2.07 |
| 06/05 | 5,410 | 5,434 | 5,330 | 5,361 | -3.13% | 5,954,100 | 10兆6040億 | +4.02% | 12.16 | 2.04 |
| 06/04 | 5,632 | 5,682 | 5,458 | 5,534 | -1.86% | 7,232,300 | 10兆9462億 | +7.75% | 12.55 | 2.11 |
| 06/03 | 5,574 | 5,650 | 5,536 | 5,639 | +3.87% | 6,159,500 | 11兆1539億 | +10.42% | 12.79 | 2.15 |
| 05/31 | 5,342 | 5,454 | 5,315 | 5,429 | +1.86% | 17,863,900 | 10兆7385億 | +6.91% | 12.31 | 2.07 |
| 05/30 | 5,300 | 5,375 | 5,255 | 5,330 | -0.58% | 5,133,300 | 10兆5427億 | +5.46% | 12.09 | 2.03 |
| 05/29 | 5,364 | 5,484 | 5,343 | 5,361 | -0.06% | 5,433,300 | 10兆6040億 | +6.58% | 12.16 | 2.04 |
| 05/28 | 5,360 | 5,369 | 5,317 | 5,364 | +0.28% | 3,634,800 | 10兆6099億 | +7.26% | 12.16 | 2.04 |
| 05/27 | 5,248 | 5,349 | 5,223 | 5,349 | +3.66% | 4,867,200 | 10兆5803億 | +7.56% | 12.13 | 2.04 |
| 05/24 | 5,091 | 5,189 | 5,079 | 5,160 | -0.83% | 4,721,000 | 10兆2064億 | +4.41% | 11.7 | 1.97 |
| 05/23 | 5,144 | 5,209 | 5,102 | 5,203 | +1.15% | 5,364,900 | 10兆2915億 | +5.71% | 11.8 | 1.98 |
| 05/22 | 5,107 | 5,227 | 5,057 | 5,144 | +1.2% | 8,516,200 | 10兆1748億 | +4.81% | 11.66 | 1.96 |
| 05/21 | 5,314 | 5,397 | 5,073 | 5,083 | +2.34% | 16,909,300 | 10兆541億 | +3.86% | 11.53 | 1.94 |
| 05/20 | 4,892 | 4,995 | 4,883 | 4,967 | +0.96% | 5,456,700 | 9兆8247億 | +1.74% | 11.26 | 1.89 |
| 05/17 | 4,890 | 4,942 | 4,884 | 4,920 | -0.49% | 5,223,200 | 9兆7317億 | +0.96% | 11.16 | 1.88 |
| 05/16 | 4,964 | 4,978 | 4,866 | 4,944 | +0.37% | 6,397,800 | 9兆7792億 | +1.52% | 11.21 | 1.88 |
| 05/15 | 4,905 | 4,954 | 4,894 | 4,926 | -0.53% | 5,302,100 | 9兆7436億 | +1.25% | 11.17 | 1.88 |
| 05/14 | 5,000 | 5,025 | 4,880 | 4,952 | -1.69% | 7,436,000 | 9兆7950億 | +1.93% | 11.23 | 1.89 |
| 05/13 | 5,071 | 5,083 | 5,002 | 5,037 | -1.52% | 4,649,800 | 9兆9631億 | +3.86% | 11.42 | 1.92 |
| 05/10 | 5,062 | 5,164 | 5,041 | 5,115 | +1.55% | 4,568,900 | 10兆1174億 | +5.81% | 11.6 | 1.95 |
| 05/09 | 5,004 | 5,058 | 4,981 | 5,037 | +1.96% | 3,800,800 | 9兆9631億 | +4.59% | 11.42 | 1.92 |
| 05/08 | 5,016 | 5,073 | 4,925 | 4,940 | -2.18% | 5,388,700 | 9兆7713億 | +2.94% | 11.2 | 1.88 |
| 05/07 | 5,100 | 5,115 | 4,992 | 5,050 | 0% | 4,899,000 | 9兆9889億 | +5.43% | 11.45 | 1.92 |
| 05/02 | 4,975 | 5,069 | 4,972 | 5,050 | +1.55% | 4,591,900 | 9兆9889億 | +5.71% | 11.45 | 1.92 |
| 05/01 | 4,985 | 4,994 | 4,928 | 4,973 | -0.36% | 4,375,700 | 9兆8365億 | +4.37% | 11.28 | 1.9 |
| 04/30 | 4,965 | 4,991 | 4,880 | 4,991 | +1.82% | 6,417,400 | 9兆8721億 | +4.99% | 11.32 | 1.9 |
| 04/26 | 4,817 | 4,918 | 4,790 | 4,902 | +1.98% | 6,291,900 | 9兆6961億 | +3.37% | 11.12 | 1.87 |
| 04/25 | 4,854 | 4,927 | 4,790 | 4,807 | -2.38% | 4,970,300 | 9兆5082億 | +1.48% | 10.9 | 1.83 |
| 04/24 | 4,822 | 4,925 | 4,802 | 4,924 | +2.39% | 5,843,600 | 9兆7396億 | +3.97% | 11.17 | 1.88 |
| 04/23 | 4,790 | 4,841 | 4,782 | 4,809 | +1.46% | 4,792,100 | 9兆5122億 | +1.78% | 10.91 | 1.83 |
| 04/22 | 4,688 | 4,760 | 4,685 | 4,740 | +2.2% | 5,039,400 | 9兆3757億 | +0.51% | 10.75 | 1.81 |
| 04/19 | 4,667 | 4,668 | 4,558 | 4,638 | -0.73% | 5,957,900 | 9兆1739億 | -1.47% | 10.52 | 1.77 |
| 04/18 | 4,588 | 4,716 | 4,578 | 4,672 | +2.14% | 4,821,200 | 9兆2412億 | -0.57% | 10.59 | 1.78 |
| 04/17 | 4,647 | 4,677 | 4,574 | 4,574 | -1.42% | 4,049,000 | 9兆473億 | -2.43% | 10.37 | 1.74 |
| 04/16 | 4,770 | 4,776 | 4,600 | 4,640 | -4.66% | 7,251,400 | 9兆1779億 | -0.9% | 10.52 | 1.77 |
| 04/15 | 4,732 | 4,867 | 4,726 | 4,867 | +1.52% | 4,929,600 | 9兆6269億 | +4.13% | 11.04 | 1.85 |
| 04/12 | 4,810 | 4,810 | 4,745 | 4,794 | +0.21% | 4,485,600 | 9兆4825億 | +2.83% | 10.87 | 1.83 |
| 04/11 | 4,735 | 4,805 | 4,713 | 4,784 | +0.82% | 4,376,900 | 9兆4627億 | +2.86% | 10.85 | 1.82 |
| 04/10 | 4,774 | 4,797 | 4,745 | 4,745 | -2.04% | 4,135,500 | 9兆3856億 | +2.35% | 10.76 | 1.81 |
| 04/09 | 4,807 | 4,867 | 4,802 | 4,844 | +0.83% | 3,509,200 | 9兆7001億 | +4.78% | 10.98 | 1.85 |
| 04/08 | 4,773 | 4,869 | 4,760 | 4,804 | +0.92% | 5,005,000 | 9兆5023億 | +4.3% | 10.89 | 1.83 |
| 04/05 | 4,690 | 4,777 | 4,664 | 4,760 | +0.06% | 5,789,400 | 9兆4152億 | +3.68% | 10.79 | 1.81 |
| 04/04 | 4,644 | 4,810 | 4,638 | 4,757 | +2.81% | 6,449,100 | 9兆4093億 | +3.96% | 10.79 | 1.81 |
| 04/03 | 4,640 | 4,680 | 4,588 | 4,627 | -0.84% | 6,092,000 | 9兆1522億 | +1.47% | 10.49 | 1.76 |
| 04/02 | 4,631 | 4,765 | 4,623 | 4,666 | +0.93% | 5,931,900 | 9兆2293億 | +2.57% | 10.58 | 1.78 |
| 04/01 | 4,773 | 4,788 | 4,590 | 4,623 | -1.7% | 4,676,300 | 9兆2575億 | +1.92% | 10.48 | 1.76 |
| 03/29 | 4,742 | 4,776 | 4,697 | 4,703 | -0.47% | 4,678,600 | 9兆4177億 | +3.98% | 13.35 | 1.79 |
| 03/28 | 4,700 | 4,757 | 4,683 | 4,725 | -0.74% | 5,218,100 | 9兆4618億 | +4.81% | 13.41 | 1.8 |
| 03/27 | 4,730 | 4,783 | 4,728 | 4,760 | +1.17% | 5,288,800 | 9兆5319億 | +5.9% | 13.51 | 1.82 |
| 03/26 | 4,703 | 4,718 | 4,662 | 4,705 | +0.45% | 3,497,700 | 9兆4217億 | +4.91% | 13.36 | 1.8 |
| 03/25 | 4,794 | 4,794 | 4,684 | 4,684 | -1.99% | 4,422,500 | 9兆3797億 | +4.67% | 13.3 | 1.79 |
| 03/22 | 4,800 | 4,829 | 4,764 | 4,779 | -0.15% | 5,472,800 | 9兆5699億 | +7.1% | 13.57 | 1.82 |
| 03/21 | 4,748 | 4,796 | 4,706 | 4,786 | +2.92% | 6,186,600 | 9兆5839億 | +7.89% | 13.59 | 1.83 |
| 03/19 | 4,540 | 4,660 | 4,534 | 4,650 | +1.62% | 5,186,200 | 9兆3116億 | +5.3% | 13.2 | 1.77 |
| 03/18 | 4,520 | 4,648 | 4,507 | 4,576 | +1.69% | 5,865,100 | 9兆1634億 | +4.38% | 12.99 | 1.75 |
| 03/15 | 4,406 | 4,527 | 4,406 | 4,500 | +1.17% | 5,774,300 | 9兆112億 | +3.28% | 12.78 | 1.72 |
| 03/14 | 4,418 | 4,463 | 4,401 | 4,448 | +0.88% | 4,311,900 | 8兆9071億 | +2.68% | 12.63 | 1.7 |
| 03/13 | 4,456 | 4,490 | 4,375 | 4,409 | 0% | 4,685,900 | 8兆8290億 | +2.32% | 12.52 | 1.68 |
| 03/12 | 4,385 | 4,416 | 4,331 | 4,409 | -1.03% | 4,282,500 | 8兆8290億 | +2.85% | 12.52 | 1.68 |
| 03/11 | 4,560 | 4,560 | 4,376 | 4,455 | -2.28% | 5,747,900 | 8兆9211億 | +4.53% | 12.65 | 1.7 |
| 03/08 | 4,533 | 4,623 | 4,461 | 4,559 | +1.06% | 7,446,100 | 9兆1293億 | +7.55% | 12.94 | 1.74 |
| 03/07 | 4,485 | 4,542 | 4,453 | 4,511 | +2.17% | 5,674,500 | 9兆332億 | +7.05% | 12.81 | 1.72 |
| 03/06 | 4,375 | 4,424 | 4,335 | 4,415 | +0.16% | 5,304,700 | 8兆8410億 | +5.4% | 12.53 | 1.68 |
| 03/05 | 4,376 | 4,408 | 4,335 | 4,408 | -0.29% | 5,631,700 | 8兆8270億 | +5.86% | 12.51 | 1.68 |
| 03/04 | 4,450 | 4,463 | 4,393 | 4,421 | -0.61% | 4,123,400 | 8兆8530億 | +6.86% | 12.55 | 1.69 |
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 | |
| 2007年 3月期 | 1,627 2,440,000 4/11 | 1,207 1,810,000 6/8 | 18,149,700 6,049,900 11/17 | - | - | +8.98% 7/11 | -12.38% 11/17 |
| 2008年 3月期 | 1,853 5,560 6/11 | 1,107 3,320 1/23 3,320 1/22 | 27,418,500 9,139,500 1/24 | - | - | +15.3% 2/4 | -12.38% 8/17 |
| 2009年 3月期 | 1,557 4,670 5/2 | 585 1,756 3/10 | 37,734,300 12,578,100 11/21 | - | - | +25.14% 3/27 | -33.04% 11/21 |
| 2010年 3月期 | 1,023 3,070 5/11 | 752 2,255 11/4 | 26,853,000 8,951,000 4/2 | - | - | +12.72% 5/11 | -9.21% 10/5 |
| 2011年 3月期 | 970 2,910 4/16 | 671 2,012 3/14 | 39,120,900 13,040,300 3/14 | 2兆3411億 | 1兆6187億 | +11.51% 2/17 | -17.39% 3/15 |
| 2012年 3月期 | 801 2,404 7/8 | 557 1,671 12/29 | 16,739,700 5,579,900 4/4 | 1兆9340億 | 1兆3443億 | +14.03% 2/16 | -8.74% 9/6 |
| 2013年 3月期 | 975 2,926 3/12 | 550 1,651 6/4 | 17,988,900 5,996,300 12/20 | 2兆3540億 | 1兆3282億 | +17.56% 1/11 | -10.77% 5/18 |
| 2014年 3月期 | 1,195 3,585 5/22 | 841 2,522 4/2 | 26,135,700 8,711,900 4/5 | 2兆8842億 | 2兆290億 | +13.25% 7/5 | -13.41% 2/4 |
| 2015年 3月期 | 1,564 4,693 3/27 | 962 2,885 5/20 | 21,086,100 7,028,700 11/4 | 3兆6113億 | 2兆2200億 | +12.01% 11/19 | -6.5% 8/8 |
| 2016年 3月期 | 1,835 5,504 8/17 | 1,103 3,310 2/12 | 20,401,500 6,800,500 2/1 | 4兆1694億 | 2兆5074億 | +7.23% 11/9 | -17.83% 2/12 |
| 2017年 3月期 | 1,814 5,441 12/12 | 1,021 3,063 6/28 | 18,784,500 6,261,500 11/11 | 4兆1216億 | 2兆3202億 | +14.42% 11/25 | -11.54% 6/28 |
| 2018年 3月期 | 1,839 5,517 1/18 | 1,397 4,192 9/8 | 20,372,100 6,790,700 11/30 | 4兆1268億 | 3兆1566億 | +7.52% 10/25 | -7.62% 2/14 |
| 2019年 3月期 | 1,912 5,737 9/28 | 1,563 4,689 4/3 | 13,269,300 4,423,100 2/28 | 4兆2914億 | 3兆5074億 | +6.95% 5/18 | -7.75% 12/26 |
| 2020年 3月期 | 2,106 6,317 2/6 | 1,389 4,167 3/19 | 16,354,200 5,451,400 8/27 | 4兆4850億 | 2兆9585億 | +6.96% 9/24 | -23.51% 3/18 |
| 2021年 3月期 | 1,915 5,746 3/9 | 1,456 4,368 5/15 | 21,840,300 7,280,100 3/22 | 4兆336億 | 3兆663億 | +13.46% 11/11 | -10.16% 5/14 |
| 2022年 3月期 | 2,522 7,565 3/22 | 1,636 4,907 6/21 | 14,419,500 4,806,500 9/14 | 5兆2765億 | 3兆4226億 | +11.71% 3/22 | -9.41% 3/8 |
| 2023年 3月期 | 3,000 3/9 | 2,167 6,500 4/8 | 19,386,300 11/30 | 6兆75億 | 4兆4200億 | +8.91% 6/1 | -9.1% 3/20 |
| 2024年 3月期 | 4,829 3/22 | 2,513 4/6 | 20,433,700 5/31 | 9兆6700億 | 5兆322億 | +14.92% 2/19 | -7.83% 8/3 |
| 最新 | 5,568 2024/7/26 | 5,463,600 | 11兆135億 | -8.3% 6,072 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 64%（1.64倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/07/26 vs 2023/12/29
- 58%（1.58倍）
- 過去安値
471円（2003/03/11） - 1083%（11.83倍）
5,568円（7/26）