株価チャート
株価
6/7
- 前日 (6/6)
- 1,017
- 始値
- 1,013
- 高値
- 1,030
- 安値
- 1,009
- 終値 +0.88%
- 1,026
- 出来高 -28.65%
- 3,272,100
乖離率
- 株価(5日)
移動平均値 - 0%
1,026 - 株価(25日)
移動平均値 - -2.56%
1,053 - 出来高(5日)
移動平均値 - -17.93%
3,986,880
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 | 1,013 | 1,030 | 1,009 | 1,026 | +0.88% | 3,272,100 | 1兆4301億 | -2.56% | 14.22 | 0.78 |
06/06 | 1,014 | 1,021 | 1,006 | 1,017 | +0.2% | 4,586,200 | 1兆4176億 | -3.69% | 14.1 | 0.78 |
06/05 | 1,025 | 1,026 | 1,011 | 1,015 | -1.84% | 3,546,500 | 1兆4148億 | -4.15% | 14.07 | 0.78 |
06/04 | 1,035 | 1,038 | 1,029 | 1,034 | -0.29% | 4,559,800 | 1兆4413億 | -2.54% | 14.33 | 0.79 |
06/03 | 1,034 | 1,045 | 1,032 | 1,037 | +1.17% | 3,969,800 | 1兆4455億 | -2.45% | 14.37 | 0.79 |
05/31 | 1,018 | 1,033 | 1,015 | 1,025 | +1.69% | 10,889,600 | 1兆4287億 | -3.67% | 14.21 | 0.78 |
05/30 | 1,016 | 1,019 | 1,004 | 1,008 | -1.95% | 7,218,800 | 1兆4050億 | -5.53% | 13.97 | 0.77 |
05/29 | 1,050 | 1,053 | 1,026 | 1,028 | -2.1% | 5,678,200 | 1兆4329億 | -4.01% | 14.25 | 0.79 |
05/28 | 1,048 | 1,061 | 1,047 | 1,050 | +0.67% | 2,190,200 | 1兆4636億 | -2.23% | 14.55 | 0.8 |
05/27 | 1,045 | 1,051 | 1,035 | 1,043 | -0.19% | 2,892,000 | 1兆4538億 | -3.07% | 14.46 | 0.8 |
05/24 | 1,035 | 1,051 | 1,032 | 1,045 | -0.67% | 3,221,600 | 1兆4566億 | -3.06% | 14.49 | 0.8 |
05/23 | 1,041 | 1,057 | 1,037 | 1,052 | +0.48% | 3,122,300 | 1兆4664億 | -2.68% | 14.58 | 0.8 |
05/22 | 1,061 | 1,067 | 1,047 | 1,047 | -2.79% | 3,894,600 | 1兆4594億 | -3.41% | 14.51 | 0.8 |
05/21 | 1,050 | 1,082 | 1,050 | 1,077 | +2.77% | 5,563,600 | 1兆5012億 | -0.83% | 14.93 | 0.82 |
05/20 | 1,049 | 1,060 | 1,043 | 1,048 | +0.96% | 2,985,400 | 1兆4608億 | -3.68% | 14.53 | 0.8 |
05/17 | 1,021 | 1,039 | 1,017 | 1,038 | +0.58% | 3,846,600 | 1兆4469億 | -4.86% | 14.39 | 0.79 |
05/16 | 1,046 | 1,049 | 1,027 | 1,032 | -1.43% | 4,228,900 | 1兆4385億 | -5.75% | 14.31 | 0.79 |
05/15 | 1,067 | 1,069 | 1,044 | 1,047 | -2.24% | 3,547,200 | 1兆4594億 | -4.64% | 14.51 | 0.8 |
05/14 | 1,064 | 1,076 | 1,062 | 1,071 | +0.66% | 3,790,500 | 1兆4929億 | -2.64% | 14.85 | 0.82 |
05/13 | 1,058 | 1,067 | 1,049 | 1,064 | -0.93% | 5,991,300 | 1兆4831億 | -3.27% | 14.75 | 0.81 |
05/10 | 1,080 | 1,109 | 1,067 | 1,074 | -5.21% | 7,436,000 | 1兆4970億 | -2.45% | 14.89 | 0.82 |
05/09 | 1,100 | 1,169 | 1,092 | 1,133 | +3.38% | 12,513,200 | 1兆5793億 | +2.91% | 15.71 | 0.87 |
05/08 | 1,105 | 1,105 | 1,089 | 1,096 | -0.81% | 3,522,800 | 1兆5277億 | -0.27% | 15.19 | 0.84 |
05/07 | 1,105 | 1,111 | 1,094 | 1,105 | +0.36% | 4,235,900 | 1兆5402億 | +0.55% | 15.32 | 0.84 |
05/02 | 1,105 | 1,114 | 1,099 | 1,101 | -0.45% | 3,723,800 | 1兆5347億 | +0.18% | 15.26 | 0.84 |
05/01 | 1,100 | 1,111 | 1,093 | 1,106 | +0.45% | 4,239,400 | 1兆5416億 | +0.45% | 15.33 | 0.85 |
04/30 | 1,088 | 1,102 | 1,080 | 1,101 | +3.09% | 5,595,300 | 1兆5347億 | -0.09% | 15.26 | 0.84 |
04/26 | 1,055 | 1,074 | 1,052 | 1,068 | 0% | 6,179,100 | 1兆4887億 | -3.17% | 14.8 | 0.82 |
04/25 | 1,090 | 1,099 | 1,063 | 1,068 | -0.56% | 6,151,800 | 1兆4887億 | -3.44% | 14.8 | 0.82 |
04/24 | 1,100 | 1,112 | 1,046 | 1,074 | -2.27% | 9,739,500 | 1兆4970億 | -3.07% | 14.89 | 0.82 |
04/23 | 1,115 | 1,117 | 1,098 | 1,099 | -0.9% | 1,819,900 | 1兆5319億 | -0.99% | 15.23 | 0.84 |
04/22 | 1,112 | 1,113 | 1,101 | 1,109 | +1.28% | 2,244,500 | 1兆5458億 | -0.18% | 15.37 | 0.85 |
04/19 | 1,100 | 1,100 | 1,080 | 1,095 | -1.35% | 2,555,100 | 1兆5263億 | -1.44% | 15.18 | 0.84 |
04/18 | 1,099 | 1,113 | 1,099 | 1,110 | +1.09% | 1,930,700 | 1兆5472億 | -0.18% | 15.39 | 0.85 |
04/17 | 1,113 | 1,114 | 1,095 | 1,098 | -1.08% | 2,203,600 | 1兆5305億 | -1.08% | 15.22 | 0.84 |
04/16 | 1,109 | 1,120 | 1,105 | 1,110 | -0.63% | 2,992,400 | 1兆5472億 | +0.09% | 15.39 | 0.85 |
04/15 | 1,103 | 1,119 | 1,096 | 1,117 | +0.72% | 2,338,900 | 1兆5570億 | +0.9% | 15.48 | 0.85 |
04/12 | 1,122 | 1,127 | 1,108 | 1,109 | -1.68% | 3,028,900 | 1兆5458億 | +0.36% | 15.37 | 0.85 |
04/11 | 1,116 | 1,129 | 1,114 | 1,128 | -0.27% | 2,430,600 | 1兆5723億 | +2.17% | 15.64 | 0.86 |
04/10 | 1,120 | 1,132 | 1,120 | 1,131 | +0.71% | 2,405,800 | 1兆5765億 | +2.72% | 15.68 | 0.86 |
04/09 | 1,110 | 1,124 | 1,105 | 1,123 | +1.54% | 2,861,800 | 1兆5653億 | +2.28% | 15.57 | 0.86 |
04/08 | 1,100 | 1,108 | 1,098 | 1,106 | +1.1% | 2,336,600 | 1兆5416億 | +0.82% | 15.33 | 0.85 |
04/05 | 1,100 | 1,100 | 1,082 | 1,094 | +0.27% | 2,500,500 | 1兆5249億 | -0.09% | 15.16 | 0.84 |
04/04 | 1,086 | 1,096 | 1,080 | 1,091 | +1.3% | 2,898,200 | 1兆5207億 | -0.18% | 15.12 | 0.83 |
04/03 | 1,074 | 1,087 | 1,064 | 1,077 | +0.28% | 3,921,500 | 1兆5012億 | -1.37% | 14.93 | 0.82 |
04/02 | 1,073 | 1,078 | 1,062 | 1,074 | -0.46% | 5,123,400 | 1兆4970億 | -1.47% | 14.89 | 0.82 |
04/01 | 1,107 | 1,109 | 1,069 | 1,079 | -2.97% | 5,342,200 | 1兆5040億 | -0.92% | 14.96 | 0.82 |
03/29 | 1,113 | 1,125 | 1,108 | 1,112 | +0.45% | 3,054,800 | 1兆5500億 | +2.21% | 35.19 | 0.85 |
03/28 | 1,115 | 1,120 | 1,104 | 1,107 | -2.81% | 3,718,600 | 1兆5430億 | +1.93% | 35.03 | 0.85 |
03/27 | 1,140 | 1,142 | 1,136 | 1,139 | +0.71% | 3,292,200 | 1兆5876億 | +5.17% | 36.04 | 0.87 |
03/26 | 1,125 | 1,134 | 1,121 | 1,131 | +0.98% | 2,607,000 | 1兆5765億 | +4.72% | 35.79 | 0.86 |
03/25 | 1,135 | 1,136 | 1,117 | 1,120 | -2.01% | 3,501,100 | 1兆5612億 | +4.09% | 35.44 | 0.86 |
03/22 | 1,133 | 1,148 | 1,132 | 1,143 | +0.7% | 4,048,400 | 1兆5932億 | +6.72% | 36.17 | 0.87 |
03/21 | 1,128 | 1,143 | 1,125 | 1,135 | +1.34% | 4,318,300 | 1兆5821億 | +6.47% | 35.92 | 0.87 |
03/19 | 1,113 | 1,128 | 1,112 | 1,120 | +0.09% | 3,501,000 | 1兆5612億 | +5.36% | 35.44 | 0.86 |
03/18 | 1,115 | 1,130 | 1,112 | 1,119 | +0.72% | 4,803,500 | 1兆5598億 | +5.67% | 35.41 | 0.86 |
03/15 | 1,103 | 1,116 | 1,096 | 1,111 | 0% | 6,389,800 | 1兆5486億 | +5.21% | 35.16 | 0.85 |
03/14 | 1,078 | 1,112 | 1,075 | 1,111 | +3.54% | 6,794,200 | 1兆5486億 | +5.51% | 35.16 | 0.85 |
03/13 | 1,058 | 1,078 | 1,058 | 1,073 | +0.94% | 4,315,900 | 1兆4956億 | +1.9% | 33.95 | 0.82 |
03/12 | 1,050 | 1,063 | 1,041 | 1,063 | +0.28% | 4,374,800 | 1兆4817億 | +0.76% | 33.64 | 0.81 |
03/11 | 1,069 | 1,069 | 1,052 | 1,060 | -1.49% | 3,680,700 | 1兆4775億 | +0.28% | 33.54 | 0.81 |
03/08 | 1,064 | 1,080 | 1,061 | 1,076 | +0.65% | 4,208,700 | 1兆4998億 | +1.61% | 34.05 | 0.82 |
03/07 | 1,071 | 1,078 | 1,064 | 1,069 | 0% | 2,664,700 | 1兆4901億 | +0.75% | 33.83 | 0.82 |
03/06 | 1,058 | 1,071 | 1,057 | 1,069 | +1.04% | 3,385,200 | 1兆4901億 | +0.66% | 33.83 | 0.82 |
03/05 | 1,075 | 1,076 | 1,051 | 1,058 | -2.13% | 4,521,800 | 1兆4747億 | -0.56% | 33.48 | 0.81 |
03/04 | 1,073 | 1,087 | 1,068 | 1,081 | +0.65% | 6,000,800 | 1兆5068億 | +1.41% | 34.21 | 0.83 |
03/01 | 1,049 | 1,079 | 1,044 | 1,074 | +3.07% | 6,208,200 | 1兆4970億 | +0.66% | 33.99 | 0.82 |
02/29 | 1,041 | 1,046 | 1,032 | 1,042 | -0.48% | 4,974,900 | 1兆4524億 | -2.43% | 32.97 | 0.8 |
02/28 | 1,042 | 1,049 | 1,039 | 1,047 | +0.19% | 3,079,800 | 1兆4594億 | -2.24% | 33.13 | 0.8 |
02/27 | 1,046 | 1,050 | 1,038 | 1,045 | -0.38% | 2,917,500 | 1兆4566億 | -2.7% | 33.07 | 0.8 |
02/26 | 1,060 | 1,065 | 1,046 | 1,049 | +0.1% | 3,022,200 | 1兆4622億 | -2.6% | 33.19 | 0.8 |
02/22 | 1,059 | 1,059 | 1,045 | 1,048 | 0% | 4,669,900 | 1兆4608億 | -2.87% | 33.16 | 0.8 |
02/21 | 1,056 | 1,058 | 1,037 | 1,048 | -0.38% | 3,118,300 | 1兆4608億 | -3.05% | 33.16 | 0.8 |
02/20 | 1,056 | 1,058 | 1,046 | 1,052 | +0.19% | 2,515,500 | 1兆4664億 | -2.86% | 33.29 | 0.8 |
02/19 | 1,035 | 1,053 | 1,033 | 1,050 | +2.04% | 2,858,100 | 1兆4636億 | -3.31% | 33.23 | 0.8 |
02/16 | 1,019 | 1,033 | 1,015 | 1,029 | +1.88% | 4,220,000 | 1兆4343億 | -5.42% | 32.56 | 0.79 |
02/15 | 1,023 | 1,024 | 1,003 | 1,010 | -1.08% | 4,413,700 | 1兆4078億 | -7.34% | 31.96 | 0.77 |
02/14 | 1,046 | 1,048 | 1,017 | 1,021 | -3.04% | 4,856,100 | 1兆4232億 | -6.59% | 32.31 | 0.78 |
02/13 | 1,040 | 1,055 | 1,031 | 1,053 | +2.33% | 5,539,500 | 1兆4678億 | -3.92% | 33.32 | 0.8 |
02/09 | 1,033 | 1,044 | 1,022 | 1,029 | -0.29% | 4,296,400 | 1兆4343億 | -6.2% | 32.56 | 0.79 |
02/08 | 1,050 | 1,052 | 1,026 | 1,032 | -0.67% | 8,683,100 | 1兆4385億 | -6.01% | 32.66 | 0.79 |
02/07 | 1,110 | 1,121 | 1,036 | 1,039 | -6.56% | 12,795,300 | 1兆4482億 | -5.37% | 32.88 | 0.79 |
02/06 | 1,116 | 1,118 | 1,110 | 1,112 | -0.71% | 3,358,800 | 1兆5500億 | +1.28% | 35.19 | 0.85 |
02/05 | 1,112 | 1,123 | 1,108 | 1,120 | +0.9% | 3,206,500 | 1兆5612億 | +2.28% | 35.44 | 0.86 |
02/02 | 1,113 | 1,119 | 1,105 | 1,110 | +0.18% | 3,465,400 | 1兆5472億 | +1.65% | 35.12 | 0.85 |
02/01 | 1,118 | 1,119 | 1,102 | 1,108 | -1.34% | 3,463,700 | 1兆5444億 | +1.74% | 35.06 | 0.85 |
01/31 | 1,100 | 1,123 | 1,098 | 1,123 | +1.72% | 3,828,600 | 1兆5653億 | +3.41% | 35.54 | 0.86 |
01/30 | 1,117 | 1,117 | 1,104 | 1,104 | -1.08% | 2,321,500 | 1兆5389億 | +1.94% | 34.93 | 0.84 |
01/29 | 1,109 | 1,117 | 1,106 | 1,116 | +1.27% | 2,981,100 | 1兆5556億 | +3.43% | 35.31 | 0.85 |
01/26 | 1,105 | 1,107 | 1,093 | 1,102 | -0.72% | 3,137,700 | 1兆5361億 | +2.51% | 34.87 | 0.84 |
01/25 | 1,100 | 1,113 | 1,099 | 1,110 | +0.36% | 3,040,100 | 1兆5472億 | +3.54% | 35.12 | 0.85 |
01/24 | 1,107 | 1,116 | 1,102 | 1,106 | -0.9% | 3,059,800 | 1兆5416億 | +3.56% | 35 | 0.85 |
01/23 | 1,119 | 1,128 | 1,111 | 1,116 | -0.18% | 2,736,600 | 1兆5556億 | +4.89% | 35.31 | 0.85 |
01/22 | 1,117 | 1,121 | 1,112 | 1,118 | +0.45% | 3,119,100 | 1兆5584億 | +5.47% | 35.38 | 0.85 |
01/19 | 1,113 | 1,116 | 1,105 | 1,113 | +1% | 3,186,200 | 1兆5514億 | +5.4% | 35.22 | 0.85 |
01/18 | 1,106 | 1,113 | 1,098 | 1,102 | -0.09% | 3,750,000 | 1兆5361億 | +4.75% | 34.87 | 0.84 |
01/17 | 1,110 | 1,126 | 1,103 | 1,103 | -0.18% | 4,121,100 | 1兆5375億 | +5.15% | 34.9 | 0.84 |
01/16 | 1,106 | 1,113 | 1,095 | 1,105 | -0.54% | 3,624,100 | 1兆5402億 | +5.74% | 34.97 | 0.84 |
01/15 | 1,108 | 1,111 | 1,098 | 1,111 | +1.28% | 3,746,400 | 1兆5486億 | +6.72% | 35.16 | 0.85 |
01/12 | 1,111 | 1,111 | 1,091 | 1,097 | 0% | 4,287,700 | 1兆5291億 | +5.79% | 34.71 | 0.84 |
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 | 977 10/17 | 484 3/17 | 20,947,000 8/2 | - | - | +8.15% 10/1 | -17.05% 1/22 |
2009年 3月期 | 639 5/23 5/20 | 290 10/27 | 26,972,000 8/6 | - | - | +16.51% 4/3 | -25.37% 10/27 |
2010年 3月期 | 513 3/30 | 340 4/1 | 14,306,000 9/9 | - | - | +10.33% 5/19 | -8.46% 11/27 |
2011年 3月期 | 598 2/4 | 410 8/27 | 26,841,000 2/4 | 8387億6436万 | 5750億7256万 | +8.52% 11/5 | -20.18% 3/15 |
2012年 3月期 | 571 4/4 | 435 11/22 | 31,383,000 3/13 | 8008億9373万 | 6101億3796万 | +4.83% 2/23 | -8.56% 8/24 |
2013年 3月期 | 650 3/21 | 386 8/3 | 13,356,000 2/5 | 9117億40万 | 5414億977万 | +11.06% 3/21 | -11.45% 6/1 |
2014年 3月期 | 863 1/9 | 581 4/4 | 17,485,000 2/6 | 1兆2104億 | 8149億1989万 | +9.63% 8/6 | -12.36% 2/6 |
2015年 3月期 | 1,260 3/19 | 653 4/11 | 19,991,000 10/15 | 1兆7672億 | 9159億846万 | +11.85% 12/8 | -8.02% 10/17 |
2016年 3月期 | 1,184 4/9 | 612 3/1 | 64,541,000 10/15 | 1兆6606億 | 8584億119万 | +11.53% 12/1 | -19.39% 10/20 |
2017年 3月期 | 1,132 3/2 | 652 6/16 | 14,516,000 4/1 | 1兆5877億 | 9145億584万 | +11.88% 10/26 | -7.78% 6/16 |
2018年 3月期 | 1,572 1/9 | 1,005 4/17 | 13,574,100 11/8 | 2兆2049億 | 1兆4096億 | +8.9% 11/8 | -12.12% 2/6 |
2019年 3月期 | 1,765 10/2 | 1,054 12/26 | 13,513,000 10/30 | 2兆4756億 | 1兆4783億 | +10.93% 8/2 | -17.67% 10/25 |
2020年 3月期 | 1,295 11/8 | 606 3/19 3/18 | 21,764,000 3/30 | 1兆8051億 | 8447億2281万 | +13.49% 9/12 | -31.63% 3/18 |
2021年 3月期 | 1,380 3/19 | 684 4/22 | 14,435,500 5/29 | 1兆9236億 | 9534億4950万 | +17.75% 6/8 | -10.25% 7/31 |
2022年 3月期 | 1,295 6/7 | 947 3/8 | 12,108,200 3/18 | 1兆8051億 | 1兆3200億 | +8.89% 9/14 | -12.53% 3/8 |
2023年 3月期 | 1,104 6/9 | 894 3/23 | 17,012,600 10/28 | 1兆5389億 | 1兆2461億 | +5.15% 11/24 | -5.74% 12/21 |
2024年 3月期 | 1,148 3/22 | 896 10/4 | 17,164,300 11/7 | 1兆6002億 | 1兆2489億 | +7.92% 11/8 | -7.36% 2/15 |
最新 | 1,026 2024/6/7 | 3,272,100 | 1兆4301億 | -2.56% 1,053 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 73%(1.73倍)
- 1985/12/28 vs 1984/12/28
- 11%(1.11倍)
- 1986/12/27 vs 1985/12/28
- 2%(1.02倍)
- 1987/12/28 vs 1986/12/27
- 19%(1.19倍)
- 1988/12/28 vs 1987/12/28
- 19%(1.19倍)
- 1989/12/29 vs 1988/12/28
- 19%(1.19倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -14%(0.86倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- 27%(1.27倍)
- 1995/12/29 vs 1994/12/30
- 3%(1.03倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/30
- -33%(0.67倍)
- 1998/12/30 vs 1997/12/30
- 22%(1.22倍)
- 1999/12/30 vs 1998/12/30
- -3%(0.97倍)
- 2000/12/29 vs 1999/12/30
- 25%(1.25倍)
- 2001/12/28 vs 2000/12/29
- -30%(0.7倍)
- 2002/12/30 vs 2001/12/28
- -36%(0.64倍)
- 2003/12/30 vs 2002/12/30
- 98%(1.98倍)
- 2004/12/30 vs 2003/12/30
- -12%(0.88倍)
- 2005/12/30 vs 2004/12/30
- 56%(1.56倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- 19%(1.19倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 63%(1.63倍)
- 2014/12/30 vs 2013/12/30
- 34%(1.34倍)
- 2015/12/30 vs 2014/12/30
- -26%(0.74倍)
- 2016/12/30 vs 2015/12/30
- 24%(1.24倍)
- 2017/12/29 vs 2016/12/30
- 43%(1.43倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/06/07 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
235円(1983/01/04) - 336%(4.36倍)
1,026円(6/7)