株価チャート
株価
7/26
- 前日 (7/25)
- 2,739
- 始値
- 2,739
- 高値
- 2,742
- 安値
- 2,701
- 終値 -1.02%
- 2,711
- 出来高 -18.67%
- 3,362,000
乖離率
- 株価(5日)
移動平均値 - -1.45%
2,751 - 株価(25日)
移動平均値 - +1.61%
2,668 - 出来高(5日)
移動平均値 - -9.86%
3,729,640
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 | 2,739 | 2,742 | 2,701 | 2,711 | -1.02% | 3,362,000 | 3兆753億 | +1.61% | 14.61 | 1.13 |
07/25 | 2,701 | 2,742 | 2,689 | 2,739 | +0.29% | 4,133,900 | 3兆1071億 | +2.93% | 14.76 | 1.14 |
07/24 | 2,780 | 2,784 | 2,724 | 2,731 | -2.25% | 2,783,100 | 3兆980億 | +2.86% | 14.71 | 1.14 |
07/23 | 2,799 | 2,824 | 2,773 | 2,794 | +0.5% | 3,111,900 | 3兆1695億 | +5.55% | 15.05 | 1.16 |
07/22 | 2,730 | 2,800 | 2,724 | 2,780 | +2.96% | 5,257,300 | 3兆1536億 | +5.5% | 14.98 | 1.16 |
07/19 | 2,692 | 2,707 | 2,682 | 2,700 | +0.3% | 2,020,600 | 3兆629億 | +2.82% | 14.55 | 1.12 |
07/18 | 2,686 | 2,716 | 2,682 | 2,692 | -0.48% | 2,144,000 | 3兆538億 | +2.71% | 14.5 | 1.12 |
07/17 | 2,688 | 2,712 | 2,677 | 2,705 | +0.67% | 2,735,900 | 3兆685億 | +3.32% | 14.57 | 1.13 |
07/16 | 2,700 | 2,701 | 2,671 | 2,687 | -0.56% | 2,236,300 | 3兆481億 | +2.64% | 14.48 | 1.12 |
07/12 | 2,718 | 2,724 | 2,691 | 2,702 | -0.33% | 2,850,300 | 3兆651億 | +3.13% | 14.56 | 1.12 |
07/11 | 2,669 | 2,719 | 2,665 | 2,711 | +2.42% | 5,665,000 | 3兆753億 | +3.47% | 14.61 | 1.13 |
07/10 | 2,627 | 2,651 | 2,612 | 2,647 | +1.19% | 3,495,000 | 3兆27億 | +0.95% | 14.26 | 1.1 |
07/09 | 2,607 | 2,630 | 2,593 | 2,616 | +0.65% | 2,879,200 | 2兆9676億 | -0.42% | 14.09 | 1.09 |
07/08 | 2,616 | 2,636 | 2,591 | 2,599 | -1.33% | 2,912,300 | 2兆9483億 | -1.25% | 14 | 1.08 |
07/05 | 2,640 | 2,662 | 2,625 | 2,634 | +0.27% | 2,477,800 | 2兆9880億 | -0.19% | 14.19 | 1.1 |
07/04 | 2,619 | 2,647 | 2,619 | 2,627 | +0.88% | 1,946,800 | 2兆9801億 | -0.57% | 14.15 | 1.09 |
07/03 | 2,610 | 2,624 | 2,597 | 2,604 | -0.23% | 2,819,500 | 2兆9540億 | -1.66% | 14.03 | 1.08 |
07/02 | 2,607 | 2,628 | 2,584 | 2,610 | +0.12% | 3,534,200 | 2兆9608億 | -1.69% | 14.06 | 1.09 |
07/01 | 2,684 | 2,688 | 2,605 | 2,607 | -2.18% | 3,694,500 | 2兆9574億 | -2.21% | 14.04 | 1.09 |
06/28 | 2,650 | 2,665 | 2,642 | 2,665 | +1.02% | 2,905,500 | 3兆232億 | -0.41% | 14.36 | 1.11 |
06/27 | 2,645 | 2,658 | 2,629 | 2,638 | -0.26% | 2,089,500 | 2兆9925億 | -1.68% | 14.21 | 1.1 |
06/26 | 2,669 | 2,669 | 2,631 | 2,645 | -0.26% | 2,863,200 | 3兆5億 | -1.71% | 14.25 | 1.1 |
06/25 | 2,624 | 2,657 | 2,616 | 2,652 | +1.77% | 2,778,600 | 3兆84億 | -1.67% | 14.29 | 1.1 |
06/24 | 2,614 | 2,618 | 2,590 | 2,606 | +0.73% | 2,327,500 | 2兆9562億 | -3.62% | 14.04 | 1.08 |
06/21 | 2,573 | 2,612 | 2,570 | 2,587 | +1.21% | 4,818,600 | 2兆9347億 | -4.68% | 13.94 | 1.08 |
06/20 | 2,599 | 2,599 | 2,528 | 2,556 | -1.2% | 2,326,600 | 2兆8995億 | -6.13% | 13.77 | 1.06 |
06/19 | 2,556 | 2,597 | 2,552 | 2,587 | +2.9% | 4,006,900 | 2兆9347億 | -5.34% | 13.94 | 1.08 |
06/18 | 2,521 | 2,534 | 2,506 | 2,514 | +0.32% | 2,711,300 | 2兆8519億 | -8.42% | 13.54 | 1.05 |
06/17 | 2,561 | 2,561 | 2,505 | 2,506 | -2.26% | 3,341,600 | 2兆8428億 | -9.24% | 13.5 | 1.04 |
06/14 | 2,540 | 2,581 | 2,540 | 2,564 | +0.12% | 4,352,900 | 2兆9086億 | -7.64% | 13.81 | 1.07 |
06/13 | 2,625 | 2,635 | 2,561 | 2,561 | -2.25% | 4,743,300 | 2兆9052億 | -8.17% | 13.8 | 1.07 |
06/12 | 2,680 | 2,683 | 2,616 | 2,620 | -2.96% | 5,496,600 | 2兆9721億 | -6.46% | 14.11 | 1.09 |
06/11 | 2,744 | 2,756 | 2,700 | 2,700 | -1.32% | 2,827,100 | 3兆629億 | -3.98% | 14.55 | 1.12 |
06/10 | 2,723 | 2,748 | 2,719 | 2,736 | +0.85% | 1,885,800 | 3兆1037億 | -3.08% | 14.74 | 1.14 |
06/07 | 2,737 | 2,744 | 2,707 | 2,713 | -1.35% | 2,178,900 | 3兆776億 | -4.27% | 14.62 | 1.13 |
06/06 | 2,760 | 2,777 | 2,746 | 2,750 | -0.9% | 2,806,300 | 3兆1196億 | -3.37% | 14.82 | 1.14 |
06/05 | 2,734 | 2,785 | 2,726 | 2,775 | +1.02% | 3,739,900 | 3兆1479億 | -2.67% | 14.95 | 1.16 |
06/04 | 2,744 | 2,752 | 2,721 | 2,747 | -0.43% | 3,133,700 | 3兆1162億 | -3.82% | 14.8 | 1.14 |
06/03 | 2,781 | 2,802 | 2,748 | 2,759 | +1.06% | 4,149,800 | 3兆1298億 | -3.57% | 14.86 | 1.15 |
05/31 | 2,762 | 2,787 | 2,730 | 2,730 | -0.94% | 15,358,200 | 3兆969億 | -4.78% | 14.71 | 1.14 |
05/30 | 2,767 | 2,787 | 2,741 | 2,756 | -1.47% | 4,205,500 | 3兆1264億 | -4.14% | 14.85 | 1.15 |
05/29 | 2,848 | 2,850 | 2,797 | 2,797 | -2.51% | 2,866,000 | 3兆1729億 | -2.95% | 15.07 | 1.16 |
05/28 | 2,888 | 2,901 | 2,862 | 2,869 | -0.31% | 2,003,400 | 3兆2546億 | -0.52% | 15.46 | 1.19 |
05/27 | 2,849 | 2,878 | 2,833 | 2,878 | +1.3% | 1,672,100 | 3兆2648億 | -0.28% | 15.5 | 1.2 |
05/24 | 2,813 | 2,850 | 2,808 | 2,841 | +0.46% | 1,950,300 | 3兆2228億 | -1.56% | 15.31 | 1.18 |
05/23 | 2,798 | 2,846 | 2,798 | 2,828 | +1.11% | 2,395,000 | 3兆2081億 | -2.11% | 15.24 | 1.18 |
05/22 | 2,812 | 2,815 | 2,782 | 2,797 | -1.13% | 2,617,200 | 3兆1729億 | -3.35% | 15.07 | 1.16 |
05/21 | 2,825 | 2,845 | 2,821 | 2,829 | -0.49% | 1,616,100 | 3兆2092億 | -2.41% | 15.24 | 1.18 |
05/20 | 2,838 | 2,860 | 2,816 | 2,843 | +1.07% | 2,393,300 | 3兆2251億 | -2.07% | 15.32 | 1.18 |
05/17 | 2,790 | 2,829 | 2,781 | 2,813 | -0.25% | 2,669,400 | 3兆1911億 | -3.2% | 15.15 | 1.17 |
05/16 | 2,875 | 2,879 | 2,808 | 2,820 | -1.88% | 2,851,800 | 3兆1990億 | -3.09% | 15.19 | 1.17 |
05/15 | 2,923 | 2,932 | 2,874 | 2,874 | -1.74% | 2,295,600 | 3兆2603億 | -1.34% | 15.48 | 1.2 |
05/14 | 2,870 | 2,927 | 2,870 | 2,925 | +1.53% | 2,830,900 | 3兆3181億 | +0.38% | 15.76 | 1.22 |
05/13 | 2,865 | 2,893 | 2,864 | 2,881 | 0% | 1,659,400 | 3兆2682億 | -1.1% | 15.52 | 1.2 |
05/10 | 2,883 | 2,919 | 2,873 | 2,881 | +0.49% | 2,608,500 | 3兆2682億 | -1.1% | 15.52 | 1.2 |
05/09 | 2,895 | 2,900 | 2,864 | 2,867 | -0.59% | 2,428,700 | 3兆2523億 | -1.55% | 15.45 | 1.19 |
05/08 | 2,981 | 2,988 | 2,884 | 2,884 | -3.55% | 3,611,600 | 3兆2716億 | -1% | 15.54 | 1.2 |
05/07 | 3,043 | 3,044 | 2,979 | 2,990 | -0.83% | 2,556,900 | 3兆3918億 | +2.57% | 16.11 | 1.24 |
05/02 | 3,020 | 3,055 | 3,006 | 3,015 | +0.67% | 5,391,100 | 3兆4202億 | +3.57% | 16.24 | 1.26 |
05/01 | 2,940 | 2,995 | 2,919 | 2,995 | +3.53% | 6,643,100 | 3兆3975億 | +2.89% | 16.14 | 1.25 |
04/30 | 2,902 | 2,902 | 2,859 | 2,893 | +0.52% | 4,107,200 | 3兆2818億 | -0.65% | 15.59 | 1.2 |
04/26 | 2,892 | 2,893 | 2,843 | 2,878 | -0.1% | 2,907,000 | 3兆2648億 | -1.34% | 15.5 | 1.2 |
04/25 | 2,910 | 2,915 | 2,872 | 2,881 | -1.4% | 3,130,400 | 3兆2682億 | -1.44% | 15.52 | 1.2 |
04/24 | 2,904 | 2,927 | 2,900 | 2,922 | -0.07% | 2,218,400 | 3兆3147億 | -0.17% | 15.74 | 1.22 |
04/23 | 2,920 | 2,929 | 2,906 | 2,924 | +0.14% | 1,833,600 | 3兆3170億 | -0.24% | 15.75 | 1.22 |
04/22 | 2,908 | 2,925 | 2,889 | 2,920 | +2.17% | 2,555,200 | 3兆3124億 | -0.48% | 15.73 | 1.22 |
04/19 | 2,909 | 2,912 | 2,816 | 2,858 | -1.89% | 3,687,600 | 3兆2421億 | -2.66% | 15.4 | 1.19 |
04/18 | 2,895 | 2,940 | 2,889 | 2,913 | +0.8% | 2,086,000 | 3兆3045億 | -0.92% | 15.69 | 1.21 |
04/17 | 2,919 | 2,928 | 2,884 | 2,890 | -0.17% | 2,486,700 | 3兆2784億 | -1.7% | 15.57 | 1.2 |
04/16 | 2,948 | 2,949 | 2,886 | 2,895 | -2.43% | 2,680,000 | 3兆2841億 | -1.56% | 15.6 | 1.21 |
04/15 | 2,917 | 2,969 | 2,908 | 2,967 | +1.33% | 2,248,100 | 3兆3658億 | +0.85% | 15.98 | 1.24 |
04/12 | 2,925 | 2,945 | 2,912 | 2,928 | +0.27% | 2,197,600 | 3兆3215億 | -0.41% | 15.77 | 1.22 |
04/11 | 2,901 | 2,934 | 2,883 | 2,920 | +0.14% | 1,696,600 | 3兆3124億 | -0.75% | 15.73 | 1.22 |
04/10 | 2,925 | 2,930 | 2,906 | 2,916 | -0.07% | 1,736,700 | 1兆1026億 | -0.88% | 15.71 | 1.21 |
04/09 | 2,908 | 2,918 | 2,888 | 2,918 | +0.72% | 2,034,900 | 3兆3102億 | -0.85% | 15.72 | 1.21 |
04/08 | 2,879 | 2,898 | 2,867 | 2,897 | 0% | 2,137,700 | 3兆2863億 | -1.56% | 15.61 | 1.21 |
04/05 | 2,880 | 2,908 | 2,862 | 2,897 | +0.35% | 2,032,100 | 3兆2863億 | -1.66% | 15.61 | 1.21 |
04/04 | 2,918 | 2,920 | 2,875 | 2,887 | -0.41% | 2,494,400 | 3兆2750億 | -2.07% | 15.55 | 1.2 |
04/03 | 2,880 | 2,905 | 2,865 | 2,899 | +1.58% | 3,433,900 | 3兆2886億 | -1.76% | 15.62 | 1.21 |
04/02 | 2,900 | 2,910 | 2,841 | 2,854 | -1.31% | 3,297,700 | 3兆2376億 | -3.39% | 15.38 | 1.19 |
04/01 | 2,924 | 2,934 | 2,878 | 2,892 | -0.92% | 2,531,000 | 3兆2807億 | -2.3% | 15.58 | 1.2 |
04/01 | 株式分割 1→3 | |||||||||
03/29 | 2,915 | 2,943 | 2,896 | 2,919 | +0.66% | 3,019,400 | 3兆3113億 | -1.55% | 16.8 | 1.21 |
03/28 | 3,000 | 3,009 | 2,900 | 2,900 | -3.97% | 4,075,600 | 3兆2897億 | -2.26% | 16.69 | 1.21 |
03/27 | 3,004 | 3,038 | 3,004 | 3,020 | +0.37% | 4,729,500 | 3兆4259億 | +1.65% | 17.38 | 1.26 |
03/26 | 3,016 | 3,021 | 2,988 | 3,009 | -0.79% | 3,740,700 | 3兆4134億 | +1.28% | 17.32 | 1.25 |
03/25 | 3,021 | 3,052 | 3,000 | 3,033 | +0.83% | 6,790,800 | 3兆4406億 | +2.16% | 17.45 | 1.26 |
03/22 | 2,999 | 3,038 | 2,998 | 3,008 | +0.38% | 4,917,600 | 3兆4123億 | +1.45% | 17.31 | 1.25 |
03/21 | 3,017 | 3,023 | 2,985 | 2,997 | -0.94% | 3,691,200 | 3兆3994億 | +1.14% | 17.24 | 1.25 |
03/19 | 2,984 | 3,031 | 2,978 | 3,025 | +1.35% | 3,554,700 | 3兆4315億 | +2.06% | 17.41 | 1.26 |
03/18 | 2,959 | 2,992 | 2,948 | 2,985 | +0.7% | 2,691,600 | 3兆3858億 | +0.73% | 17.18 | 1.24 |
03/15 | 2,963 | 2,987 | 2,952 | 2,964 | +0.08% | 4,179,600 | 3兆3623億 | +0.03% | 17.06 | 1.23 |
03/14 | 2,912 | 2,963 | 2,902 | 2,962 | +1.37% | 2,746,800 | 3兆3597億 | -0.08% | 17.04 | 1.23 |
03/13 | 2,928 | 2,949 | 2,899 | 2,922 | +0.35% | 3,089,400 | 3兆3143億 | -1.53% | 16.81 | 1.22 |
03/12 | 2,921 | 2,922 | 2,873 | 2,911 | -0.34% | 3,159,600 | 3兆3026億 | -1.98% | 16.75 | 1.21 |
03/11 | 2,920 | 2,937 | 2,888 | 2,921 | +0.24% | 3,820,800 | 3兆3139億 | -1.74% | 16.81 | 1.22 |
03/08 | 2,946 | 2,946 | 2,903 | 2,914 | -1.9% | 4,704,300 | 3兆3060億 | -1.97% | 16.77 | 1.21 |
03/07 | 2,932 | 2,974 | 2,932 | 2,971 | +1.35% | 2,508,900 | 3兆3699億 | +0.06% | 17.1 | 1.24 |
03/06 | 2,929 | 2,947 | 2,918 | 2,931 | +0.06% | 3,139,800 | 3兆3249億 | -1.05% | 16.87 | 1.22 |
03/05 | 2,921 | 2,935 | 2,902 | 2,929 | +0.05% | 3,080,400 | 3兆3230億 | -0.9% | 16.86 | 1.22 |
03/04 | 2,950 | 2,958 | 2,921 | 2,928 | -1.46% | 4,842,900 | 3兆3215億 | -0.75% | 16.85 | 1.22 |
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 | 3,163 949,000 3/12 | 2,463 739,000 6/14 | 9,810,300 32,701 3/9 | - | - | +9.83% 7/11 | -8.71% 5/16 |
2008年 3月期 | 3,367 1,010,000 4/23 1,010,000 4/18 他2件 | 2,473 742,000 3/17 | 15,996,000 53,320 4/11 | - | - | +5.72% 4/1 | -10.83% 3/17 |
2009年 3月期 | 2,933 880,000 8/5 | 1,570 4,710 3/12 | 11,344,500 37,815 10/10 | - | - | +9.62% 11/18 | -23.03% 10/10 |
2010年 3月期 | 2,180 6,540 3/31 | 1,607 4,820 4/6 | 13,287,000 4,429,000 4/28 | 2兆6160億 | - | +10.46% 5/13 | -6.67% 11/2 |
2011年 3月期 | 2,250 6,750 4/7 | 1,305 3,915 3/15 | 23,879,400 7,959,800 3/15 | 2兆7000億 | 1兆5660億 | +6.62% 12/14 | -24.53% 3/15 |
2012年 3月期 | 1,833 5,500 3/9 | 1,418 4,255 8/9 | 8,063,400 2,687,800 4/14 | 2兆2000億 | 1兆7020億 | +8.76% 2/22 | -8.37% 8/9 |
2013年 3月期 | 2,687 8,060 3/21 | 1,493 4,480 6/4 | 8,111,700 2,703,900 3/1 | 3兆2240億 | 1兆7920億 | +14.34% 3/11 | -5.03% 5/23 |
2014年 3月期 | 2,997 8,990 4/5 | 2,320 6,960 4/2 | 12,629,700 4,209,900 4/5 | 3兆5960億 | 2兆7840億 | +10.03% 7/10 | -10.1% 6/3 |
2015年 3月期 | 3,560 10,680 3/19 | 2,403 7,209 4/11 | 9,524,400 3,174,800 10/31 | 4兆2025億 | 2兆8475億 | +8.92% 11/4 | -5.59% 3/31 |
2016年 3月期 | 4,272 12,815 8/5 | 3,064 9,191 2/12 | 8,239,200 2,746,400 2/12 | 5兆427億 | 3兆6074億 | +7.92% 7/23 | -13.19% 9/8 |
2017年 3月期 | 3,548 10,645 1/10 | 2,796 8,388 8/19 | 9,000,300 3,000,100 10/28 | 4兆1452億 | 3兆2663億 | +6.1% 12/20 | -8.67% 6/24 |
2018年 3月期 | 3,872 11,615 1/15 | 3,157 9,470 3/26 | 5,460,000 1,820,000 10/30 | 4兆4793億 | 3兆6521億 | +6.47% 5/1 | -9.18% 2/15 |
2019年 3月期 | 3,715 11,145 6/14 11,145 6/13 | 3,021 9,063 12/25 | 7,960,200 2,653,400 12/21 | 4兆2981億 | 3兆4604億 | +6.09% 9/25 | -9.49% 12/25 |
2020年 3月期 | 3,645 10,935 4/2 | 2,353 7,060 3/13 | 9,185,400 3,061,800 3/13 | 4兆1752億 | 2兆6682億 | +5.59% 4/8 | -15.84% 3/13 |
2021年 3月期 | 2,960 8,881 6/9 | 1,815 5,446 10/30 | 17,917,200 5,972,400 11/10 | 3兆3564億 | 2兆582億 | +12.94% 2/8 | -16.26% 8/3 |
2022年 3月期 | 2,856 8,569 6/10 | 2,124 6,373 3/9 | 27,799,800 9,266,600 9/2 | 3兆2385億 | 2兆4085億 | +10.58% 6/3 | -8.73% 8/3 |
2023年 3月期 | 2,760 8,280 10/18 | 2,170 6,510 5/12 | 15,389,400 5,129,800 3/14 | 3兆1292億 | 2兆4603億 | +7.75% 9/15 | -5.33% 5/12 |
2024年 3月期 | 3,108 9,325 2/6 | 2,451 7,352 4/3 | 14,003,100 4,667,700 2/1 | 3兆5261億 | 2兆7785億 | +8.16% 2/6 | -9.36% 10/16 |
最新 | 2,711 2024/7/26 | 3,362,000 | 3兆753億 | +1.61% 2,668 |
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 19%(1.19倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- 4%(1.04倍)
- 1997/12/30 vs 1996/12/30
- 13%(1.13倍)
- 1998/12/30 vs 1997/12/30
- 7%(1.07倍)
- 1999/12/30 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/29 vs 1999/12/30
- 22%(1.22倍)
- 2001/12/28 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/28
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/30
- -14%(0.86倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 42%(1.42倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- 16%(1.16倍)
- 2008/12/24 vs 2007/12/28
- -25%(0.75倍)
- 2009/12/30 vs 2008/12/24
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 26%(1.26倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/07/26 vs 2023/12/29
- 0%(1倍)
- 過去安値
1,297円(1993/11/29) - 109%(2.09倍)
2,711円(7/26)