株価チャート
株価
6/7
- 前日 (6/6)
- 1,823
- 始値
- 1,823
- 高値
- 1,828
- 安値
- 1,806
- 終値 -0.66%
- 1,811
- 出来高 -34.51%
- 1,600,600
乖離率
- 株価(5日)
移動平均値 - -0.44%
1,819 - 株価(25日)
移動平均値 - +0.39%
1,804 - 出来高(5日)
移動平均値 - -28.18%
2,228,660
2024/01/12~2024/06/07
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 | ||||||||||
06/07 | 1,823 | 1,828 | 1,806 | 1,811 | -0.66% | 1,600,600 | 1兆3066億 | +0.39% | 14.93 | 1.13 |
06/06 | 1,805 | 1,830 | 1,789 | 1,823 | +1.73% | 2,444,200 | 1兆3153億 | +1.22% | 15.02 | 1.13 |
06/05 | 1,825 | 1,827 | 1,782 | 1,792 | -1.92% | 2,342,500 | 1兆2929億 | -0.33% | 14.77 | 1.12 |
06/04 | 1,811 | 1,836 | 1,807 | 1,827 | -0.71% | 2,596,500 | 1兆3181億 | +1.78% | 15.06 | 1.14 |
06/03 | 1,860 | 1,873 | 1,832 | 1,840 | +0.55% | 2,159,500 | 1兆3275億 | +2.79% | 15.16 | 1.15 |
05/31 | 1,825 | 1,842 | 1,814 | 1,830 | +0.27% | 6,813,400 | 1兆3203億 | +2.41% | 15.08 | 1.14 |
05/30 | 1,816 | 1,829 | 1,791 | 1,825 | -0.71% | 2,314,800 | 1兆3167億 | +2.36% | 15.04 | 1.14 |
05/29 | 1,867 | 1,869 | 1,838 | 1,838 | -1.55% | 2,180,200 | 1兆3261億 | +3.37% | 15.15 | 1.14 |
05/28 | 1,834 | 1,871 | 1,825 | 1,867 | +1.14% | 2,576,100 | 1兆3470億 | +5.3% | 15.39 | 1.16 |
05/27 | 1,827 | 1,849 | 1,820 | 1,846 | +2.16% | 2,061,500 | 1兆3319億 | +4.53% | 15.21 | 1.15 |
05/24 | 1,785 | 1,822 | 1,777 | 1,807 | +0.22% | 1,731,600 | 1兆3037億 | +2.73% | 14.89 | 1.13 |
05/23 | 1,798 | 1,810 | 1,755 | 1,803 | +0.28% | 2,293,700 | 1兆3008億 | +2.74% | 14.86 | 1.12 |
05/22 | 1,808 | 1,813 | 1,791 | 1,798 | -0.99% | 1,707,700 | 1兆2972億 | +2.63% | 14.82 | 1.12 |
05/21 | 1,828 | 1,843 | 1,816 | 1,816 | -1.47% | 2,582,400 | 1兆3102億 | +3.77% | 14.97 | 1.13 |
05/20 | 1,803 | 1,869 | 1,801 | 1,843 | +2.22% | 3,720,300 | 1兆3297億 | +5.5% | 15.19 | 1.15 |
05/17 | 1,772 | 1,808 | 1,771 | 1,803 | +0.17% | 3,539,500 | 1兆3008億 | +3.32% | 14.86 | 1.12 |
05/16 | 1,844 | 1,848 | 1,789 | 1,800 | -2.17% | 4,976,900 | 1兆2987億 | +3.27% | 14.83 | 1.12 |
05/15 | 1,915 | 1,915 | 1,829 | 1,840 | -3.21% | 4,999,000 | 1兆3275億 | +5.57% | 15.16 | 1.15 |
05/14 | 1,900 | 1,958 | 1,889 | 1,901 | +13.36% | 10,058,500 | 1兆3715億 | +9.25% | 15.67 | 1.18 |
05/13 | 1,761 | 1,770 | 1,668 | 1,677 | -4.72% | 4,837,700 | 1兆2099億 | -3.4% | 13.82 | 1.04 |
05/10 | 1,768 | 1,780 | 1,747 | 1,760 | +0.86% | 2,841,900 | 1兆2698億 | +1.15% | 14.5 | 1.1 |
05/09 | 1,729 | 1,752 | 1,714 | 1,745 | +1.04% | 2,038,500 | 1兆2590億 | +0.23% | 14.38 | 1.09 |
05/08 | 1,745 | 1,752 | 1,721 | 1,727 | -1.43% | 2,124,000 | 1兆2460億 | -0.92% | 14.23 | 1.08 |
05/07 | 1,746 | 1,753 | 1,721 | 1,752 | +1.04% | 2,468,100 | 1兆2640億 | +0.23% | 14.44 | 1.09 |
05/02 | 1,723 | 1,746 | 1,714 | 1,734 | +0.64% | 1,945,100 | 1兆2510億 | -0.91% | 14.29 | 1.08 |
05/01 | 1,722 | 1,736 | 1,715 | 1,723 | -2.21% | 1,742,500 | 1兆2431億 | -1.88% | 14.2 | 1.07 |
04/30 | 1,755 | 1,762 | 1,738 | 1,762 | +2.44% | 2,501,100 | 1兆2712億 | 0% | 14.52 | 1.1 |
04/26 | 1,700 | 1,722 | 1,691 | 1,720 | +1% | 1,894,600 | 1兆2409億 | -2.66% | 14.18 | 1.07 |
04/25 | 1,746 | 1,746 | 1,702 | 1,703 | -2.52% | 2,187,600 | 1兆2287億 | -4.06% | 14.04 | 1.06 |
04/24 | 1,725 | 1,754 | 1,718 | 1,747 | +1.22% | 2,700,000 | 1兆2604億 | -2.02% | 14.4 | 1.09 |
04/23 | 1,722 | 1,733 | 1,707 | 1,726 | +0.23% | 2,315,500 | 1兆2453億 | -3.41% | 14.22 | 1.07 |
04/22 | 1,700 | 1,728 | 1,699 | 1,722 | +1.83% | 2,445,500 | 1兆2424億 | -3.91% | 14.19 | 1.07 |
04/19 | 1,676 | 1,694 | 1,656 | 1,691 | -0.29% | 2,965,900 | 1兆2200億 | -5.79% | 13.94 | 1.05 |
04/18 | 1,672 | 1,710 | 1,669 | 1,696 | +0.65% | 2,409,700 | 1兆2236億 | -5.73% | 13.98 | 1.06 |
04/17 | 1,700 | 1,708 | 1,679 | 1,685 | -1.23% | 2,560,500 | 1兆2157億 | -6.49% | 13.89 | 1.05 |
04/16 | 1,720 | 1,727 | 1,694 | 1,706 | -1.67% | 4,231,500 | 1兆2308億 | -5.54% | 14.06 | 1.06 |
04/15 | 1,725 | 1,735 | 1,709 | 1,735 | -0.74% | 2,747,500 | 1兆2518億 | -4.04% | 14.3 | 1.08 |
04/12 | 1,750 | 1,775 | 1,741 | 1,748 | +0.58% | 2,740,800 | 1兆2611億 | -3.48% | 14.41 | 1.09 |
04/11 | 1,740 | 1,747 | 1,727 | 1,738 | -1.92% | 3,851,900 | 1兆2539億 | -3.98% | 14.32 | 1.08 |
04/10 | 1,765 | 1,782 | 1,750 | 1,772 | -0.11% | 2,421,900 | 1兆2785億 | -2.21% | 14.6 | 1.1 |
04/09 | 1,795 | 1,796 | 1,761 | 1,774 | -0.89% | 2,499,800 | 1兆2799億 | -2.04% | 14.62 | 1.1 |
04/08 | 1,783 | 1,790 | 1,759 | 1,790 | +0.96% | 2,731,000 | 1兆2915億 | -0.5% | 14.75 | 1.11 |
04/05 | 1,769 | 1,779 | 1,748 | 1,773 | -1.06% | 3,126,500 | 1兆2792億 | -0.73% | 14.61 | 1.1 |
04/04 | 1,797 | 1,802 | 1,774 | 1,792 | +0.96% | 2,593,200 | 1兆2929億 | +1.07% | 14.77 | 1.12 |
04/03 | 1,789 | 1,797 | 1,766 | 1,775 | -0.28% | 3,024,400 | 1兆2806億 | +0.91% | 14.63 | 1.11 |
04/02 | 1,796 | 1,803 | 1,757 | 1,780 | -0.67% | 3,290,300 | 1兆2842億 | +2.01% | 14.67 | 1.11 |
04/01 | 1,853 | 1,854 | 1,792 | 1,792 | -3.81% | 5,312,700 | 1兆2929億 | +3.46% | 14.77 | 1.12 |
03/29 | 1,822 | 1,865 | 1,820 | 1,863 | +3.85% | 3,567,000 | 1兆3441億 | +8.5% | 17.8 | 1.16 |
03/28 | 1,802 | 1,818 | 1,786 | 1,794 | -4.83% | 5,108,800 | 1兆2943億 | +5.59% | 17.14 | 1.12 |
03/27 | 1,892 | 1,910 | 1,881 | 1,885 | +0.05% | 4,839,600 | 1兆3600億 | +11.94% | 18.01 | 1.17 |
03/26 | 1,877 | 1,896 | 1,865 | 1,884 | -0.48% | 3,986,400 | 1兆3593億 | +13.09% | 18 | 1.17 |
03/25 | 1,948 | 1,950 | 1,893 | 1,893 | -0.79% | 3,159,300 | 1兆3658億 | +15.01% | 18.08 | 1.18 |
03/22 | 1,931 | 1,935 | 1,897 | 1,908 | -0.21% | 3,779,200 | 1兆3766億 | +17.42% | 18.23 | 1.19 |
03/21 | 1,887 | 1,912 | 1,872 | 1,912 | +3.52% | 4,494,500 | 1兆3795億 | +19.28% | 18.26 | 1.19 |
03/19 | 1,816 | 1,847 | 1,806 | 1,847 | +0.65% | 4,107,500 | 1兆3326億 | +16.68% | 17.64 | 1.15 |
03/18 | 1,816 | 1,846 | 1,803 | 1,835 | +1.16% | 3,662,200 | 1兆3239億 | +17.25% | 17.53 | 1.14 |
03/15 | 1,783 | 1,822 | 1,781 | 1,814 | +1.74% | 4,370,400 | 1兆3088億 | +17.18% | 17.33 | 1.13 |
03/14 | 1,771 | 1,787 | 1,754 | 1,783 | +0.39% | 3,127,700 | 1兆2864億 | +16.31% | 17.03 | 1.11 |
03/13 | 1,794 | 1,814 | 1,770 | 1,776 | -0.11% | 3,542,900 | 1兆2814億 | +16.92% | 16.97 | 1.11 |
03/12 | 1,740 | 1,786 | 1,732 | 1,778 | +1.2% | 3,450,300 | 1兆2828億 | +18.14% | 16.98 | 1.11 |
03/11 | 1,791 | 1,792 | 1,739 | 1,757 | -2.44% | 4,797,400 | 1兆2676億 | +18% | 16.78 | 1.09 |
03/08 | 1,754 | 1,827 | 1,754 | 1,801 | +3.21% | 7,050,800 | 1兆2994億 | +22.27% | 17.2 | 1.12 |
03/07 | 1,775 | 1,775 | 1,733 | 1,745 | -1.75% | 5,412,900 | 1兆2590億 | +19.85% | 16.67 | 1.09 |
03/06 | 1,754 | 1,796 | 1,731 | 1,776 | +1.08% | 8,966,300 | 1兆2814億 | +23.33% | 16.97 | 1.11 |
03/05 | 1,738 | 1,757 | 1,668 | 1,757 | +20.59% | 14,879,800 | 1兆2676億 | +23.38% | 16.78 | 1.09 |
03/04 | 1,475 | 1,479 | 1,454 | 1,457 | -1.49% | 1,879,800 | 1兆512億 | +3.55% | 13.92 | 0.91 |
03/01 | 1,460 | 1,493 | 1,458 | 1,479 | +2% | 2,922,000 | 1兆671億 | +5.42% | 14.13 | 0.92 |
02/29 | 1,451 | 1,468 | 1,440 | 1,450 | +0.62% | 5,047,300 | 1兆461億 | +3.72% | 13.85 | 0.9 |
02/28 | 1,431 | 1,455 | 1,431 | 1,441 | +0.91% | 1,952,000 | 1兆396億 | +3.3% | 13.77 | 0.9 |
02/27 | 1,427 | 1,447 | 1,423 | 1,428 | -0.56% | 1,699,900 | 1兆303億 | +2.59% | 13.64 | 0.89 |
02/26 | 1,435 | 1,446 | 1,426 | 1,436 | +0.49% | 1,946,100 | 1兆360億 | +3.46% | 13.72 | 0.89 |
02/22 | 1,424 | 1,429 | 1,413 | 1,429 | +0.99% | 1,821,600 | 1兆310億 | +3.25% | 13.65 | 0.89 |
02/21 | 1,420 | 1,427 | 1,408 | 1,415 | -0.28% | 1,451,900 | 1兆209億 | +2.54% | 13.52 | 0.88 |
02/20 | 1,437 | 1,438 | 1,411 | 1,419 | -1.53% | 1,425,900 | 1兆238億 | +3.13% | 13.55 | 0.88 |
02/19 | 1,390 | 1,445 | 1,376 | 1,441 | +5.49% | 2,743,600 | 1兆396億 | +4.95% | 13.77 | 0.9 |
02/16 | 1,363 | 1,378 | 1,357 | 1,366 | -0.36% | 2,664,000 | 9855億8217万 | -0.15% | 13.05 | 0.85 |
02/15 | 1,395 | 1,399 | 1,361 | 1,371 | -0.15% | 2,069,000 | 9891億8972万 | +0.44% | 13.1 | 0.85 |
02/14 | 1,383 | 1,384 | 1,362 | 1,373 | -1.65% | 2,642,700 | 9906億3274万 | +0.81% | 13.12 | 0.85 |
02/13 | 1,392 | 1,396 | 1,358 | 1,396 | +0.36% | 3,017,500 | 1兆72億 | +2.87% | 13.34 | 0.87 |
02/09 | 1,407 | 1,409 | 1,386 | 1,391 | -2.18% | 3,508,100 | 1兆36億 | +2.88% | 13.29 | 0.87 |
02/08 | 1,433 | 1,436 | 1,399 | 1,422 | -0.63% | 2,760,400 | 1兆259億 | +5.57% | 13.58 | 0.89 |
02/07 | 1,430 | 1,448 | 1,415 | 1,431 | -0.14% | 2,794,500 | 1兆324億 | +6.87% | 13.67 | 0.89 |
02/06 | 1,418 | 1,468 | 1,417 | 1,433 | +0.49% | 4,015,900 | 1兆339億 | +7.66% | 13.69 | 0.89 |
02/05 | 1,386 | 1,427 | 1,381 | 1,426 | +3.56% | 4,342,700 | 1兆288億 | +7.87% | 13.62 | 0.89 |
02/02 | 1,367 | 1,386 | 1,361 | 1,377 | +0.73% | 2,235,200 | 9935億1878万 | +4.79% | 13.15 | 0.86 |
02/01 | 1,369 | 1,374 | 1,350 | 1,367 | -0.22% | 1,832,900 | 9863億368万 | +4.59% | 13.06 | 0.85 |
01/31 | 1,351 | 1,370 | 1,343 | 1,370 | +0.81% | 3,103,300 | 9884億6821万 | +5.3% | 13.09 | 0.85 |
01/30 | 1,362 | 1,369 | 1,356 | 1,359 | -0.37% | 1,748,800 | 9805億3160万 | +5.1% | 12.98 | 0.85 |
01/29 | 1,348 | 1,376 | 1,348 | 1,364 | +1.64% | 2,704,800 | 9841億3915万 | +6.07% | 13.03 | 0.85 |
01/26 | 1,360 | 1,360 | 1,337 | 1,342 | -0.81% | 2,589,100 | 9682億6594万 | +4.93% | 12.82 | 0.84 |
01/25 | 1,350 | 1,366 | 1,348 | 1,353 | +0.52% | 2,571,800 | 9762億255万 | +6.28% | 12.92 | 0.84 |
01/24 | 1,351 | 1,358 | 1,341 | 1,346 | -1.54% | 1,995,900 | 9711億5198万 | +6.24% | 12.86 | 0.84 |
01/23 | 1,374 | 1,383 | 1,360 | 1,367 | -0.22% | 2,230,900 | 9863億368万 | +8.41% | 13.06 | 0.85 |
01/22 | 1,365 | 1,375 | 1,357 | 1,370 | +1.63% | 2,411,600 | 9884億6821万 | +9.16% | 13.09 | 0.85 |
01/19 | 1,341 | 1,352 | 1,327 | 1,348 | +2.59% | 3,417,700 | 9725億9500万 | +7.84% | 12.88 | 0.84 |
01/18 | 1,320 | 1,332 | 1,313 | 1,314 | -1.43% | 2,621,200 | 9480億6367万 | +5.46% | 12.55 | 0.82 |
01/17 | 1,337 | 1,372 | 1,332 | 1,333 | +0.53% | 3,170,400 | 9617億7235万 | +7.33% | 12.73 | 0.83 |
01/16 | 1,341 | 1,350 | 1,326 | 1,326 | -1.41% | 1,932,600 | 9567億2179万 | +7.02% | 12.67 | 0.83 |
01/15 | 1,300 | 1,352 | 1,300 | 1,345 | +2.52% | 3,016,400 | 9704億3047万 | +8.82% | 12.85 | 0.84 |
01/12 | 1,328 | 1,329 | 1,297 | 1,312 | +1% | 3,051,400 | 9466億2065万 | +6.58% | 12.53 | 0.82 |
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 | 820 4/17 | 387 3/17 | 17,145,000 5/16 | - | - | +15.17% 4/30 | -19.75% 3/17 |
2009年 3月期 | 582 9/22 | 342 10/10 | 15,753,000 11/13 | - | - | +18.66% 11/13 | -27.77% 10/10 |
2010年 3月期 | 527 4/3 | 261 11/27 | 32,982,000 11/27 | - | - | +16.13% 1/12 | -15.42% 11/27 |
2011年 3月期 | 442 4/14 | 309 3/15 10/5 | 24,235,000 3/14 | 3189億697万 | 2229億4628万 | +8.02% 3/22 | -12.46% 5/25 |
2012年 3月期 | 412 10/3 | 316 11/30 | 14,024,000 10/3 | 2972億6170万 | 2279億9684万 | +8.8% 1/17 | -8.2% 11/22 |
2013年 3月期 | 533 1/11 | 295 6/4 | 14,507,000 1/17 | 3845億6429万 | 2128億4515万 | +21.45% 4/10 | -9.39% 5/16 |
2014年 3月期 | 656 3/10 | 445 4/2 | 30,503,000 9/10 | 4733億1032万 | 3210億7150万 | +14.63% 7/11 | -17.5% 6/7 |
2015年 3月期 | 834 3/3 | 576 4/15 | 14,718,000 4/15 | 6017億3904万 | 4155億8955万 | +9.09% 8/18 | -9.25% 10/14 |
2016年 3月期 | 1,197 11/26 | 762 4/1 | 18,342,000 10/9 | 8636億4704万 | 5497億9035万 | +10.65% 10/13 | -14.72% 1/21 |
2017年 3月期 | 1,178 5/27 | 911 8/19 | 31,817,200 8/9 | 8499億3836万 | 6572億9528万 | +7.56% 12/13 | -13.03% 8/19 |
2018年 3月期 | 1,609 11/9 | 1,013 4/17 | 19,893,200 12/11 | 1兆1609億 | 7308億8927万 | +12.45% 5/16 | -13.48% 2/14 |
2019年 3月期 | 1,266 5/14 | 929 12/26 | 11,184,700 5/31 | 9134億3121万 | 6702億8246万 | +9.51% 11/26 | -13.3% 12/25 |
2020年 3月期 | 1,283 12/13 | 772 3/23 | 6,434,500 3/19 | 9256億9687万 | 5570億544万 | +11.34% 9/17 | -26.41% 3/18 |
2021年 3月期 | 1,129 6/9 | 853 10/29 | 10,458,400 11/30 | 8145億8439万 | 6154億4772万 | +13.18% 6/9 | -8.31% 10/22 |
2022年 3月期 | 1,071 4/1 | 834 11/30 | 10,249,000 11/30 | 7727億3683万 | 6017億3904万 | +5.45% 2/10 | -10.1% 11/30 |
2023年 3月期 | 1,067 3/9 | 862 4/27 | 9,027,100 5/31 | 7698億5079万 | 6219億4131万 | +10.61% 5/9 | -5.28% 1/6 |
2024年 3月期 | 1,950 3/25 | 995 4/7 4/6 | 14,879,800 3/5 | 1兆4069億 | 7179億209万 | +23.39% 3/5 | -7.85% 10/4 |
最新 | 1,811 2024/6/7 | 1,600,600 | 1兆3066億 | +0.39% 1,804 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%(0.94倍)
- 1985/12/28 vs 1984/12/28
- 70%(1.7倍)
- 1986/12/27 vs 1985/12/28
- 143%(2.43倍)
- 1987/12/28 vs 1986/12/27
- 2%(1.02倍)
- 1988/12/28 vs 1987/12/28
- 35%(1.35倍)
- 1989/12/29 vs 1988/12/28
- 52%(1.52倍)
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/30 vs 1990/12/28
- -27%(0.73倍)
- 1992/12/30 vs 1991/12/30
- -39%(0.61倍)
- 1993/12/30 vs 1992/12/30
- 15%(1.15倍)
- 1994/12/30 vs 1993/12/30
- 9%(1.09倍)
- 1995/12/29 vs 1994/12/30
- 28%(1.28倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/30
- 22%(1.22倍)
- 1999/12/30 vs 1998/12/30
- -11%(0.89倍)
- 2000/12/29 vs 1999/12/30
- 2%(1.02倍)
- 2001/12/28 vs 2000/12/29
- -24%(0.76倍)
- 2002/12/30 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/30 vs 2002/12/30
- 81%(1.81倍)
- 2004/12/30 vs 2003/12/30
- 35%(1.35倍)
- 2005/12/30 vs 2004/12/30
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/30 vs 2008/12/30
- -40%(0.6倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 42%(1.42倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- 43%(1.43倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 12%(1.12倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/06/07 vs 2023/12/29
- 48%(1.48倍)
- 過去安値
188円(1984/10/04) - 863%(9.63倍)
1,811円(6/7)