株価チャート
株価
6/7
- 前日 (6/6)
- 2,640
- 始値
- 2,658
- 高値
- 2,659
- 安値
- 2,625
- 終値 +0.57%
- 2,655
- 出来高 -30.19%
- 4,425,100
乖離率
- 株価(5日)
移動平均値 - -1.59%
2,698 - 株価(25日)
移動平均値 - -4.15%
2,770 - 出来高(5日)
移動平均値 - -38.7%
7,218,280
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 | 2,658 | 2,659 | 2,625 | 2,655 | +0.57% | 4,425,100 | 5兆6105億 | -4.15% | 17.31 | 1.46 |
06/06 | 2,666 | 2,679 | 2,633 | 2,640 | -1.16% | 6,338,600 | 5兆5788億 | -4.97% | 17.22 | 1.45 |
06/05 | 2,768 | 2,768 | 2,635 | 2,671 | -3.5% | 7,935,600 | 5兆6443億 | -4.02% | 17.42 | 1.47 |
06/04 | 2,761 | 2,796 | 2,735 | 2,768 | +0.47% | 8,302,700 | 5兆8493億 | -0.14% | 18.05 | 1.52 |
06/03 | 2,773 | 2,816 | 2,726 | 2,755 | +0.92% | 9,089,400 | 5兆8218億 | -0.07% | 17.97 | 1.51 |
05/31 | 2,581 | 2,752 | 2,570 | 2,730 | +4.6% | 18,626,500 | 5兆7690億 | -0.58% | 17.8 | 1.5 |
05/30 | 2,599 | 2,630 | 2,533 | 2,610 | -3.3% | 11,411,300 | 5兆6041億 | -4.54% | 17.02 | 1.43 |
05/29 | 2,816 | 2,847 | 2,564 | 2,699 | -4.53% | 21,669,000 | 5兆7952億 | -1.06% | 17.6 | 1.48 |
05/28 | 2,816 | 2,841 | 2,812 | 2,827 | +0.35% | 5,549,800 | 6兆701億 | +4.01% | 18.44 | 1.55 |
05/27 | 2,857 | 2,875 | 2,796 | 2,817 | -0.53% | 11,121,900 | 6兆486億 | +4.14% | 18.37 | 1.55 |
05/24 | 2,827 | 2,860 | 2,801 | 2,832 | +0.82% | 9,472,600 | 6兆808億 | +5.24% | 18.47 | 1.56 |
05/23 | 2,791 | 2,825 | 2,775 | 2,809 | +2% | 5,769,500 | 6兆314億 | +4.85% | 18.32 | 1.54 |
05/22 | 2,792 | 2,797 | 2,751 | 2,754 | -2.27% | 3,776,900 | 5兆9133億 | +3.15% | 17.96 | 1.51 |
05/21 | 2,826 | 2,838 | 2,807 | 2,818 | -0.25% | 3,382,200 | 6兆508億 | +5.86% | 18.38 | 1.55 |
05/20 | 2,824 | 2,853 | 2,822 | 2,825 | +0.18% | 4,568,700 | 6兆658億 | +6.48% | 18.42 | 1.55 |
05/17 | 2,824 | 2,839 | 2,803 | 2,820 | -0.11% | 4,233,500 | 6兆551億 | +6.82% | 18.39 | 1.55 |
05/16 | 2,815 | 2,831 | 2,801 | 2,823 | +0.82% | 4,449,600 | 6兆615億 | +7.42% | 18.41 | 1.55 |
05/15 | 2,800 | 2,832 | 2,778 | 2,800 | +0.61% | 4,786,600 | 6兆121億 | +7.16% | 18.26 | 1.54 |
05/14 | 2,771 | 2,793 | 2,726 | 2,783 | +1.16% | 5,150,000 | 5兆9756億 | +7.2% | 18.15 | 1.53 |
05/13 | 2,743 | 2,778 | 2,735 | 2,751 | -1.15% | 4,490,900 | 5兆9069億 | +6.55% | 17.94 | 1.51 |
05/10 | 2,800 | 2,821 | 2,768 | 2,783 | +0.61% | 6,639,000 | 5兆9756億 | +8.33% | 18.15 | 1.53 |
05/09 | 2,850 | 2,862 | 2,764 | 2,766 | -1.81% | 6,025,400 | 5兆9391億 | +8.22% | 18.04 | 1.52 |
05/08 | 2,849 | 2,865 | 2,817 | 2,817 | -1.37% | 5,596,100 | 6兆486億 | +10.73% | 18.37 | 1.55 |
05/07 | 2,925 | 2,943 | 2,839 | 2,856 | +0.71% | 7,775,600 | 6兆1324億 | +12.8% | 18.63 | 1.57 |
05/02 | 2,838 | 2,868 | 2,812 | 2,836 | -0.49% | 10,436,700 | 6兆894億 | +12.58% | 18.49 | 1.56 |
05/01 | 2,823 | 2,857 | 2,771 | 2,850 | +2.78% | 16,538,900 | 6兆1195億 | +13.64% | 18.59 | 1.57 |
04/30 | 2,643 | 2,832 | 2,571 | 2,773 | +15.88% | 35,630,000 | 5兆9541億 | +11.1% | 18.08 | 1.52 |
04/26 | 2,380 | 2,414 | 2,352 | 2,393 | -0.17% | 9,789,600 | 5兆1382億 | -3.78% | 15.61 | 1.31 |
04/25 | 2,403 | 2,428 | 2,397 | 2,397 | -3.66% | 6,759,400 | 5兆1468億 | -3.93% | 15.63 | 1.32 |
04/24 | 2,435 | 2,495 | 2,413 | 2,488 | +2.6% | 5,428,800 | 5兆3422億 | -0.52% | 16.23 | 1.37 |
04/23 | 2,457 | 2,466 | 2,408 | 2,425 | -1.1% | 4,804,500 | 5兆2069億 | -3.08% | 15.81 | 1.33 |
04/22 | 2,494 | 2,528 | 2,433 | 2,452 | -0.24% | 4,258,700 | 5兆2649億 | -2.08% | 15.99 | 1.35 |
04/19 | 2,491 | 2,512 | 2,431 | 2,458 | -1.44% | 6,224,300 | 5兆2778億 | -1.8% | 16.03 | 1.35 |
04/18 | 2,463 | 2,514 | 2,449 | 2,494 | +0.69% | 4,085,600 | 5兆3551億 | -0.28% | 16.26 | 1.37 |
04/17 | 2,531 | 2,532 | 2,468 | 2,477 | -1.82% | 5,095,600 | 5兆3186億 | -0.76% | 16.15 | 1.36 |
04/16 | 2,547 | 2,562 | 2,499 | 2,523 | -2.17% | 6,084,800 | 5兆4173億 | +1.2% | 16.45 | 1.39 |
04/15 | 2,540 | 2,582 | 2,530 | 2,579 | +0.31% | 5,261,700 | 5兆5376億 | +3.57% | 16.82 | 1.42 |
04/12 | 2,584 | 2,611 | 2,545 | 2,571 | -0.73% | 7,539,800 | 5兆5204億 | +3.38% | 16.77 | 1.41 |
04/11 | 2,500 | 2,598 | 2,489 | 2,590 | +3.31% | 7,985,400 | 5兆5612億 | +4.27% | 16.89 | 1.42 |
04/10 | 2,483 | 2,528 | 2,479 | 2,507 | -0.44% | 3,990,300 | 5兆3830億 | +1.17% | 16.35 | 1.38 |
04/09 | 2,460 | 2,518 | 2,456 | 2,518 | +3.41% | 5,886,100 | 5兆4066億 | +1.7% | 16.42 | 1.38 |
04/08 | 2,405 | 2,454 | 2,398 | 2,435 | +2.66% | 4,318,500 | 5兆2284億 | -1.46% | 15.88 | 1.34 |
04/05 | 2,380 | 2,404 | 2,354 | 2,372 | -2.35% | 6,561,600 | 5兆931億 | -4.01% | 15.47 | 1.3 |
04/04 | 2,436 | 2,458 | 2,420 | 2,429 | +0.21% | 6,521,200 | 5兆2155億 | -1.7% | 15.84 | 1.33 |
04/03 | 2,450 | 2,485 | 2,422 | 2,424 | -1.94% | 6,053,200 | 5兆2048億 | -1.9% | 15.81 | 1.33 |
04/02 | 2,471 | 2,517 | 2,460 | 2,472 | +0.04% | 5,196,900 | 5兆3078億 | +0.08% | 16.12 | 1.36 |
04/01 | 2,538 | 2,554 | 2,454 | 2,471 | -1.63% | 4,583,400 | 5兆3057億 | +0.2% | 16.11 | 1.36 |
03/29 | 2,527 | 2,529 | 2,487 | 2,512 | -0.4% | 4,950,400 | 5兆3937億 | +2.11% | 18.44 | 1.41 |
03/28 | 2,549 | 2,557 | 2,510 | 2,522 | -2.06% | 6,104,100 | 5兆4152億 | +2.9% | 18.51 | 1.41 |
03/27 | 2,561 | 2,603 | 2,561 | 2,575 | +0.82% | 6,999,100 | 5兆5290億 | +5.45% | 18.9 | 1.44 |
03/26 | 2,526 | 2,578 | 2,517 | 2,554 | +0.31% | 5,359,000 | 5兆4839億 | +5.1% | 18.75 | 1.43 |
03/25 | 2,580 | 2,586 | 2,544 | 2,546 | -1.05% | 4,762,400 | 5兆4667億 | +5.25% | 18.69 | 1.42 |
03/22 | 2,543 | 2,601 | 2,541 | 2,573 | +0.82% | 5,425,400 | 5兆5247億 | +6.99% | 18.89 | 1.44 |
03/21 | 2,578 | 2,582 | 2,540 | 2,552 | +0.95% | 7,238,400 | 5兆4796億 | +6.91% | 18.73 | 1.43 |
03/19 | 2,482 | 2,528 | 2,474 | 2,528 | +2.18% | 5,348,000 | 5兆4281億 | +6.58% | 18.56 | 1.41 |
03/18 | 2,450 | 2,484 | 2,450 | 2,474 | +1.77% | 4,368,100 | 5兆3121億 | +5.05% | 18.16 | 1.38 |
03/15 | 2,409 | 2,463 | 2,391 | 2,431 | +1.55% | 8,512,500 | 5兆2198億 | +3.93% | 17.85 | 1.36 |
03/14 | 2,376 | 2,401 | 2,356 | 2,394 | +1.31% | 6,989,900 | 5兆1404億 | +3.1% | 17.57 | 1.34 |
03/13 | 2,450 | 2,450 | 2,357 | 2,363 | -2.19% | 6,820,500 | 5兆738億 | +2.29% | 17.35 | 1.32 |
03/12 | 2,377 | 2,416 | 2,324 | 2,416 | -1.15% | 8,207,800 | 5兆1876億 | +4.86% | 17.74 | 1.35 |
03/11 | 2,464 | 2,476 | 2,409 | 2,444 | -2.78% | 6,493,700 | 5兆2477億 | +6.54% | 17.94 | 1.37 |
03/08 | 2,511 | 2,534 | 2,482 | 2,514 | +1.49% | 10,374,200 | 5兆3980億 | +10.17% | 18.45 | 1.41 |
03/07 | 2,480 | 2,516 | 2,457 | 2,477 | +0.73% | 6,570,200 | 5兆3186億 | +9.12% | 18.18 | 1.39 |
03/06 | 2,420 | 2,485 | 2,420 | 2,459 | +1.07% | 5,130,000 | 5兆2799億 | +8.9% | 18.05 | 1.38 |
03/05 | 2,390 | 2,453 | 2,382 | 2,433 | +1.12% | 5,544,800 | 5兆2241億 | +8.23% | 17.86 | 1.36 |
03/04 | 2,405 | 2,418 | 2,394 | 2,406 | -1.07% | 6,833,600 | 5兆1661億 | +7.55% | 17.66 | 1.35 |
03/01 | 2,382 | 2,432 | 2,378 | 2,432 | +2.1% | 4,381,000 | 5兆2219億 | +9.21% | 17.85 | 1.36 |
02/29 | 2,415 | 2,438 | 2,368 | 2,382 | -1.41% | 13,765,300 | 5兆1146億 | +7.49% | 17.49 | 1.33 |
02/28 | 2,422 | 2,437 | 2,392 | 2,416 | +0.79% | 6,229,000 | 5兆1876億 | +9.37% | 17.74 | 1.35 |
02/27 | 2,386 | 2,427 | 2,383 | 2,397 | +0.8% | 6,829,000 | 5兆1468億 | +8.91% | 17.6 | 1.34 |
02/26 | 2,356 | 2,432 | 2,355 | 2,378 | +2.32% | 8,180,900 | 5兆1060億 | +8.49% | 17.46 | 1.33 |
02/22 | 2,300 | 2,325 | 2,286 | 2,324 | +1.97% | 4,895,000 | 4兆9900億 | +6.46% | 17.06 | 1.3 |
02/21 | 2,300 | 2,308 | 2,258 | 2,279 | -1.43% | 6,395,500 | 4兆8934億 | +4.78% | 16.73 | 1.27 |
02/20 | 2,284 | 2,315 | 2,266 | 2,312 | +1.58% | 5,459,900 | 4兆9643億 | +6.64% | 16.97 | 1.29 |
02/19 | 2,259 | 2,278 | 2,251 | 2,276 | +0.22% | 4,363,000 | 4兆8870億 | +5.32% | 16.71 | 1.27 |
02/16 | 2,240 | 2,292 | 2,235 | 2,271 | +3.18% | 9,120,500 | 4兆8762億 | +5.33% | 16.67 | 1.27 |
02/15 | 2,164 | 2,203 | 2,157 | 2,201 | +3.58% | 7,040,800 | 4兆7259億 | +2.37% | 16.16 | 1.23 |
02/14 | 2,165 | 2,167 | 2,115 | 2,125 | -2.12% | 5,570,000 | 4兆5628億 | -0.89% | 15.6 | 1.19 |
02/13 | 2,123 | 2,175 | 2,116 | 2,171 | +3.73% | 8,185,100 | 4兆6615億 | +1.45% | 15.94 | 1.21 |
02/09 | 2,085 | 2,110 | 2,065 | 2,093 | +0.43% | 6,737,600 | 4兆4940億 | -1.92% | 15.36 | 1.17 |
02/08 | 2,010 | 2,086 | 2,008 | 2,084 | +3.42% | 9,851,100 | 4兆4747億 | -2.21% | 15.3 | 1.17 |
02/07 | 2,069 | 2,069 | 2,010 | 2,015 | -2.89% | 10,077,700 | 4兆3266億 | -5.31% | 14.79 | 1.13 |
02/06 | 2,099 | 2,114 | 2,062 | 2,075 | -6.28% | 17,444,600 | 4兆4554億 | -2.44% | 15.23 | 1.16 |
02/05 | 2,166 | 2,216 | 2,161 | 2,214 | +2.26% | 8,200,900 | 4兆7539億 | +4.14% | 16.25 | 1.24 |
02/02 | 2,150 | 2,182 | 2,136 | 2,165 | +0.23% | 5,566,100 | 4兆6486億 | +2.27% | 15.89 | 1.21 |
02/01 | 2,180 | 2,202 | 2,158 | 2,160 | -1.95% | 4,624,900 | 4兆6379億 | +2.27% | 15.86 | 1.21 |
01/31 | 2,172 | 2,204 | 2,164 | 2,203 | +0.59% | 5,860,600 | 4兆7302億 | +4.61% | 16.17 | 1.23 |
01/30 | 2,222 | 2,222 | 2,189 | 2,190 | -0.45% | 4,038,900 | 4兆7023億 | +4.34% | 16.08 | 1.23 |
01/29 | 2,184 | 2,205 | 2,175 | 2,200 | +2.18% | 5,197,200 | 4兆7238億 | +5.11% | 16.15 | 1.23 |
01/26 | 2,177 | 2,190 | 2,137 | 2,153 | 0% | 5,314,900 | 4兆6229億 | +3.26% | 15.8 | 1.2 |
01/25 | 2,155 | 2,168 | 2,146 | 2,153 | -0.74% | 3,488,600 | 4兆6229億 | +3.61% | 15.8 | 1.2 |
01/24 | 2,204 | 2,210 | 2,162 | 2,169 | -1.63% | 4,575,800 | 4兆6572億 | +4.58% | 15.92 | 1.21 |
01/23 | 2,234 | 2,244 | 2,198 | 2,205 | -0.18% | 5,241,200 | 4兆7345億 | +6.68% | 16.19 | 1.23 |
01/22 | 2,191 | 2,212 | 2,179 | 2,209 | +1.99% | 4,613,000 | 4兆7431億 | +7.18% | 16.22 | 1.24 |
01/19 | 2,205 | 2,205 | 2,141 | 2,166 | +0.46% | 7,009,100 | 4兆6508億 | +5.56% | 15.9 | 1.21 |
01/18 | 2,141 | 2,211 | 2,127 | 2,156 | +1.41% | 8,015,000 | 4兆6293億 | +5.43% | 15.83 | 1.21 |
01/17 | 2,125 | 2,149 | 2,115 | 2,126 | +1.09% | 5,312,700 | 4兆5649億 | +4.37% | 15.61 | 1.19 |
01/16 | 2,131 | 2,139 | 2,102 | 2,103 | -2.37% | 3,860,100 | 4兆5155億 | +3.55% | 15.44 | 1.18 |
01/15 | 2,145 | 2,167 | 2,126 | 2,154 | +0.51% | 3,749,200 | 4兆6250億 | +6.27% | 15.81 | 1.2 |
01/12 | 2,150 | 2,150 | 2,116 | 2,143 | +1.28% | 6,229,200 | 4兆6014億 | +6.04% | 15.73 | 1.2 |
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 | 1,500 10/12 10/11 | 746 3/18 | 37,067,000 7/31 | - | - | +25.2% 5/2 | -22.21% 1/22 |
2009年 3月期 | 1,269 6/18 | 358 2/24 | 36,328,000 2/2 | - | - | +19.37% 4/13 | -32.95% 10/27 |
2010年 3月期 | 878 3/31 | 441 4/1 | 37,347,000 7/30 | 1兆8852億 | - | +18.33% 7/30 | -14.35% 11/24 |
2011年 3月期 | 1,021 2/7 | 657 8/27 | 30,259,000 2/2 | 2兆1922億 | 1兆4107億 | +10.96% 2/4 | -17.84% 3/15 |
2012年 3月期 | 980 4/1 | 608 10/5 | 71,452,000 1/30 | 2兆1042億 | 1兆3054億 | +9.08% 10/27 | -18.06% 8/22 |
2013年 3月期 | 849 3/15 | 557 11/15 11/14 他2件 | 19,585,000 12/20 | 1兆8229億 | 1兆1959億 | +15.88% 5/7 | -10.54% 5/23 |
2014年 3月期 | 1,350 1/23 1/9 | 711 4/2 | 23,667,000 6/7 | 2兆8987億 | 1兆5266億 | +24.53% 5/15 | -14.76% 6/7 |
2015年 3月期 | 1,550 12/10 | 1,083 5/21 | 14,716,000 11/4 | 3兆3281億 | 2兆3254億 | +8.04% 11/4 | -11.26% 10/17 |
2016年 3月期 | 1,718 5/28 | 947 2/12 | 23,056,000 10/29 | 3兆6888億 | 2兆333億 | +9.65% 10/26 | -15.48% 8/25 |
2017年 3月期 | 1,802 2/2 | 1,065 4/8 | 22,973,000 7/28 | 3兆8692億 | 2兆2867億 | +11.9% 11/17 | -10.44% 7/8 |
2018年 3月期 | 2,179 1/19 | 1,462 4/17 | 15,302,600 4/28 | 982億5401万 | 3兆1392億 | +11.95% 1/19 | -9.8% 2/14 |
2019年 3月期 | 1,776 4/19 | 1,146 12/25 | 18,907,600 7/30 | 800億8220万 | 516億7466万 | +8.77% 2/4 | -16.12% 12/25 |
2020年 3月期 | 1,658 2/6 | 1,097 3/13 | 17,323,100 3/13 | 747億6143万 | 494億6519万 | +12.85% 9/13 | -19.9% 3/16 |
2021年 3月期 | 1,786 3/19 | 1,235 4/3 | 10,510,600 5/29 | 3兆8349億 | 556億8779万 | +10.88% 5/28 | -5.46% 4/21 |
2022年 3月期 | 1,817 6/7 | 1,226 3/9 | 16,358,100 7/1 | 3兆9014億 | 2兆6324億 | +7.1% 6/4 | -12.51% 7/9 |
2023年 3月期 | 1,603 3/9 | 1,273 1/12 | 17,132,000 5/31 | 3兆4419億 | 2兆7333億 | +11.42% 2/6 | -6.71% 8/2 |
2024年 3月期 | 2,603 3/27 | 1,522 4/7 | 22,797,500 10/30 | 5兆5891億 | 3兆2680億 | +13.62% 5/1 | -8.83% 8/21 |
最新 | 2,655 2024/6/7 | 4,425,100 | 5兆6105億 | -4.15% 2,770 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%(0.96倍)
- 1985/12/28 vs 1984/12/28
- -15%(0.85倍)
- 1986/12/27 vs 1985/12/28
- 20%(1.2倍)
- 1987/12/28 vs 1986/12/27
- 21%(1.21倍)
- 1988/12/28 vs 1987/12/28
- 98%(1.98倍)
- 1989/12/29 vs 1988/12/28
- 10%(1.1倍)
- 1990/12/28 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/30 vs 1990/12/28
- -9%(0.91倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- 31%(1.31倍)
- 1995/12/29 vs 1994/12/30
- 5%(1.05倍)
- 1996/12/30 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/30 vs 1998/12/30
- 86%(1.86倍)
- 2000/12/29 vs 1999/12/30
- 7%(1.07倍)
- 2001/12/28 vs 2000/12/29
- -28%(0.72倍)
- 2002/12/30 vs 2001/12/28
- -46%(0.54倍)
- 2003/12/30 vs 2002/12/30
- 62%(1.62倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 66%(1.66倍)
- 2006/12/29 vs 2005/12/30
- 30%(1.3倍)
- 2007/12/28 vs 2006/12/29
- 8%(1.08倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- 24%(1.24倍)
- 2010/12/30 vs 2009/12/30
- 24%(1.24倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 81%(1.81倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- 27%(1.27倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 52%(1.52倍)
- 2024/06/07 vs 2023/12/29
- 33%(1.33倍)
- 過去安値
190円(1998/10/15) - 1297%(13.97倍)
2,655円(6/7)