株価チャート
株価
6/7
- 前日 (6/6)
- 9,694
- 始値
- 9,551
- 高値
- 9,669
- 安値
- 9,551
- 終値 -0.51%
- 9,645
- 出来高 +64.58%
- 579,500
乖離率
- 株価(5日)
移動平均値 - -1.01%
9,743 - 株価(25日)
移動平均値 - -4.09%
10,056 - 出来高(5日)
移動平均値 - +16.25%
498,480
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 | 9,551 | 9,669 | 9,551 | 9,645 | -0.51% | 579,500 | 2兆2501億 | -4.09% | 23.34 | 1.66 |
06/06 | 9,772 | 9,783 | 9,659 | 9,694 | -0.77% | 352,100 | 2兆2616億 | -4.06% | 23.45 | 1.67 |
06/05 | 9,708 | 9,791 | 9,647 | 9,769 | -0.03% | 451,100 | 2兆2791億 | -3.81% | 23.64 | 1.68 |
06/04 | 9,700 | 9,772 | 9,650 | 9,772 | -0.66% | 560,100 | 2兆2798億 | -4.22% | 23.64 | 1.68 |
06/03 | 9,870 | 9,943 | 9,827 | 9,837 | +0.67% | 549,600 | 2兆2949億 | -4.06% | 23.8 | 1.69 |
05/31 | 9,625 | 9,772 | 9,609 | 9,772 | +0.66% | 1,352,000 | 2兆2798億 | -5.16% | 23.64 | 1.68 |
05/30 | 9,772 | 9,850 | 9,615 | 9,708 | -1.81% | 739,700 | 2兆2648億 | -6.25% | 23.49 | 1.67 |
05/29 | 9,921 | 10,015 | 9,855 | 9,887 | -0.98% | 380,900 | 2兆3066億 | -5% | 23.92 | 1.7 |
05/28 | 10,015 | 10,050 | 9,937 | 9,985 | -0.35% | 307,600 | 2兆3294億 | -4.36% | 24.16 | 1.72 |
05/27 | 10,020 | 10,055 | 9,948 | 10,020 | 0% | 322,400 | 2兆3376億 | -4.31% | 24.24 | 1.72 |
05/24 | 9,888 | 10,055 | 9,885 | 10,020 | -0.1% | 389,000 | 2兆3376億 | -4.56% | 24.24 | 1.72 |
05/23 | 9,933 | 10,090 | 9,880 | 10,030 | +0.75% | 365,700 | 2兆3399億 | -4.78% | 24.27 | 1.72 |
05/22 | 9,859 | 9,972 | 9,830 | 9,955 | +0.31% | 473,800 | 2兆3225億 | -5.8% | 24.09 | 1.71 |
05/21 | 10,000 | 10,030 | 9,882 | 9,924 | -0.76% | 432,200 | 2兆3152億 | -6.41% | 24.01 | 1.71 |
05/20 | 9,941 | 10,225 | 9,921 | 10,000 | +0.15% | 468,800 | 2兆3329億 | -6.01% | 24.19 | 1.72 |
05/17 | 9,835 | 10,030 | 9,824 | 9,985 | -0.45% | 467,900 | 2兆3294億 | -6.43% | 24.16 | 1.72 |
05/16 | 10,050 | 10,075 | 9,820 | 10,030 | -0.64% | 559,300 | 2兆3399億 | -6.3% | 24.27 | 1.72 |
05/15 | 10,125 | 10,260 | 10,065 | 10,095 | +0.05% | 598,100 | 2兆3551億 | -5.95% | 24.42 | 1.74 |
05/14 | 9,937 | 10,090 | 9,928 | 10,090 | +2.06% | 699,700 | 2兆3539億 | -6.22% | 24.41 | 1.73 |
05/13 | 10,105 | 10,210 | 9,850 | 9,886 | -7.87% | 1,039,300 | 2兆3064億 | -8.34% | 23.92 | 1.7 |
05/10 | 10,880 | 11,000 | 10,645 | 10,730 | +1.42% | 614,700 | 2兆5033億 | -0.8% | 25.96 | 1.84 |
05/09 | 10,610 | 10,665 | 10,535 | 10,580 | 0% | 298,300 | 2兆4683億 | -2.2% | 25.6 | 1.82 |
05/08 | 10,670 | 10,720 | 10,510 | 10,580 | -1.26% | 597,700 | 2兆4683億 | -2.28% | 25.6 | 1.82 |
05/07 | 10,795 | 10,850 | 10,635 | 10,715 | +0.23% | 611,400 | 2兆4998億 | -1.17% | 25.92 | 1.84 |
05/02 | 10,690 | 10,805 | 10,665 | 10,690 | -1.52% | 439,700 | 2兆4939億 | -1.49% | 25.86 | 1.84 |
05/01 | 10,805 | 10,935 | 10,785 | 10,855 | -1.14% | 374,900 | 2兆5324億 | -0.17% | 26.26 | 1.87 |
04/30 | 11,100 | 11,105 | 10,905 | 10,980 | +0.37% | 675,600 | 2兆5616億 | +0.88% | 26.57 | 1.89 |
04/26 | 10,935 | 11,015 | 10,900 | 10,940 | -0.86% | 532,000 | 2兆5523億 | +0.46% | 26.47 | 1.88 |
04/25 | 11,050 | 11,075 | 10,975 | 11,035 | -0.76% | 394,100 | 2兆5744億 | +1.03% | 26.7 | 1.9 |
04/24 | 11,080 | 11,215 | 11,025 | 11,120 | +0.68% | 455,700 | 2兆5942億 | +1.58% | 26.9 | 1.91 |
04/23 | 11,070 | 11,110 | 10,980 | 11,045 | +0.32% | 295,200 | 2兆5767億 | +0.77% | 26.72 | 1.9 |
04/22 | 10,965 | 11,030 | 10,855 | 11,010 | +2.9% | 487,600 | 2兆5686億 | +0.34% | 26.64 | 1.89 |
04/19 | 10,760 | 10,780 | 10,550 | 10,700 | -0.51% | 489,800 | 2兆4963億 | -2.58% | 25.89 | 1.84 |
04/18 | 10,740 | 10,785 | 10,670 | 10,755 | +0.37% | 332,500 | 2兆5091億 | -2.27% | 26.02 | 1.85 |
04/17 | 10,870 | 10,900 | 10,675 | 10,715 | -1.61% | 308,400 | 2兆4998億 | -2.79% | 25.92 | 1.84 |
04/16 | 10,780 | 10,940 | 10,730 | 10,890 | -0.09% | 393,600 | 2兆5406億 | -1.42% | 26.35 | 1.87 |
04/15 | 10,665 | 10,905 | 10,665 | 10,900 | +0.51% | 364,100 | 2兆5429億 | -1.46% | 26.37 | 1.87 |
04/12 | 10,910 | 10,930 | 10,790 | 10,845 | +0.32% | 496,400 | 2兆5301億 | -2.16% | 26.24 | 1.86 |
04/11 | 10,600 | 10,810 | 10,590 | 10,810 | +0.23% | 337,800 | 2兆5219億 | -2.66% | 26.15 | 1.86 |
04/10 | 10,820 | 10,900 | 10,745 | 10,785 | -0.37% | 314,900 | 2兆5161億 | -3.1% | 26.09 | 1.85 |
04/09 | 10,815 | 10,900 | 10,695 | 10,825 | +0.51% | 284,900 | 2兆5254億 | -2.94% | 26.19 | 1.86 |
04/08 | 10,735 | 10,855 | 10,700 | 10,770 | +0.51% | 330,400 | 2兆5126億 | -3.6% | 26.06 | 1.85 |
04/05 | 10,700 | 10,760 | 10,585 | 10,715 | -0.56% | 512,000 | 2兆4998億 | -4.25% | 25.92 | 1.84 |
04/04 | 10,760 | 11,000 | 10,755 | 10,775 | +1.08% | 589,200 | 2兆5138億 | -3.79% | 26.07 | 1.85 |
04/03 | 10,770 | 10,855 | 10,640 | 10,660 | -0.98% | 584,600 | 2兆4869億 | -4.88% | 25.79 | 1.83 |
04/02 | 10,770 | 10,810 | 10,655 | 10,765 | -0.32% | 661,500 | 2兆5114億 | -4.05% | 26.05 | 1.85 |
04/01 | 10,760 | 10,985 | 10,755 | 10,800 | -1.46% | 513,700 | 2兆5196億 | -3.81% | 26.13 | 1.86 |
03/29 | 10,900 | 11,035 | 10,860 | 10,960 | 0% | 883,500 | 2兆5569億 | -2.47% | 22.58 | 1.88 |
03/28 | 11,010 | 11,115 | 10,905 | 10,960 | -2.4% | 576,700 | 2兆5569億 | -2.47% | 22.58 | 1.88 |
03/27 | 11,175 | 11,285 | 11,070 | 11,230 | +1.13% | 689,900 | 2兆6199億 | -0.09% | 23.13 | 1.93 |
03/26 | 11,185 | 11,315 | 11,070 | 11,105 | -0.22% | 556,600 | 2兆5907億 | -1.12% | 22.87 | 1.9 |
03/25 | 11,650 | 11,670 | 11,010 | 11,130 | -5.24% | 690,000 | 2兆5966億 | -0.79% | 22.93 | 1.91 |
03/22 | 11,785 | 11,860 | 11,700 | 11,745 | +0.69% | 646,400 | 2兆7401億 | +4.91% | 24.19 | 2.01 |
03/21 | 11,550 | 11,665 | 11,520 | 11,665 | +1.83% | 656,800 | 2兆7214億 | +4.64% | 24.03 | 2 |
03/19 | 11,330 | 11,455 | 11,205 | 11,455 | +0.93% | 341,200 | 2兆6724億 | +3.11% | 23.6 | 1.96 |
03/18 | 11,260 | 11,420 | 11,260 | 11,350 | +0.8% | 503,900 | 2兆6479億 | +2.46% | 23.38 | 1.95 |
03/15 | 11,335 | 11,455 | 11,240 | 11,260 | +0.13% | 1,336,600 | 2兆6269億 | +1.87% | 23.19 | 1.93 |
03/14 | 11,225 | 11,300 | 11,150 | 11,245 | +0.22% | 445,000 | 2兆6234億 | +1.94% | 23.16 | 1.93 |
03/13 | 11,320 | 11,390 | 11,150 | 11,220 | -0.88% | 548,200 | 2兆6176億 | +1.9% | 23.11 | 1.92 |
03/12 | 11,235 | 11,340 | 11,105 | 11,320 | +0.76% | 488,900 | 2兆6409億 | +2.97% | 23.32 | 1.94 |
03/11 | 11,385 | 11,445 | 11,115 | 11,235 | -2.05% | 708,900 | 2兆6211億 | +2.42% | 23.14 | 1.93 |
03/08 | 11,505 | 11,525 | 11,255 | 11,470 | +0.79% | 953,800 | 2兆6759億 | +4.73% | 23.63 | 1.97 |
03/07 | 11,465 | 11,580 | 11,330 | 11,380 | -0.39% | 521,900 | 2兆6549億 | +4.19% | 23.44 | 1.95 |
03/06 | 11,320 | 11,450 | 11,305 | 11,425 | +0.62% | 507,600 | 2兆6654億 | +4.87% | 23.53 | 1.96 |
03/05 | 11,345 | 11,405 | 11,275 | 11,355 | +0.4% | 472,700 | 2兆6491億 | +4.49% | 23.39 | 1.95 |
03/04 | 11,225 | 11,345 | 11,125 | 11,310 | +0.62% | 439,100 | 2兆6386億 | +4.36% | 23.3 | 1.94 |
03/01 | 11,030 | 11,295 | 10,990 | 11,240 | +2.93% | 463,600 | 2兆6222億 | +3.92% | 23.15 | 1.93 |
02/29 | 10,855 | 10,975 | 10,820 | 10,920 | -0.41% | 711,200 | 2兆5476億 | +1.06% | 22.49 | 1.87 |
02/28 | 10,925 | 11,010 | 10,885 | 10,965 | +0.05% | 385,100 | 2兆5581億 | +1.41% | 22.59 | 1.88 |
02/27 | 10,955 | 11,015 | 10,920 | 10,960 | -0.32% | 427,000 | 2兆5569億 | +1.29% | 22.58 | 1.88 |
02/26 | 11,075 | 11,130 | 10,945 | 10,995 | -0.27% | 568,500 | 2兆5651億 | +1.61% | 22.65 | 1.89 |
02/22 | 10,990 | 11,090 | 10,950 | 11,025 | +0.68% | 586,800 | 2兆5721億 | +1.89% | 22.71 | 1.89 |
02/21 | 10,750 | 11,005 | 10,720 | 10,950 | -0.9% | 564,000 | 2兆5546億 | +1.18% | 22.55 | 1.88 |
02/20 | 11,010 | 11,105 | 10,960 | 11,050 | +0.5% | 351,100 | 2兆5779億 | +2.05% | 22.76 | 1.9 |
02/19 | 10,885 | 11,000 | 10,825 | 10,995 | +1.81% | 439,200 | 2兆5651億 | +1.47% | 22.65 | 1.89 |
02/16 | 10,590 | 11,015 | 10,590 | 10,800 | +2.37% | 667,000 | 2兆5196億 | -0.37% | 22.25 | 1.85 |
02/15 | 10,635 | 10,635 | 10,420 | 10,550 | -0.05% | 392,200 | 2兆4613億 | -2.69% | 21.73 | 1.81 |
02/14 | 10,825 | 10,835 | 10,530 | 10,555 | -1.59% | 473,200 | 2兆4624億 | -2.72% | 21.74 | 1.81 |
02/13 | 10,590 | 10,800 | 10,410 | 10,725 | +0.8% | 642,300 | 2兆5021億 | -1.16% | 22.09 | 1.84 |
02/09 | 10,435 | 10,760 | 10,215 | 10,640 | -0.88% | 890,700 | 2兆4823億 | -1.82% | 21.92 | 1.82 |
02/08 | 10,655 | 10,860 | 10,490 | 10,735 | +0.23% | 712,800 | 2兆5044億 | -0.8% | 22.11 | 1.84 |
02/07 | 10,770 | 10,790 | 10,645 | 10,710 | -0.37% | 477,400 | 2兆4986億 | -0.82% | 22.06 | 1.84 |
02/06 | 10,770 | 10,840 | 10,695 | 10,750 | -0.37% | 536,300 | 2兆5079億 | -0.26% | 22.14 | 1.84 |
02/05 | 10,780 | 10,860 | 10,770 | 10,790 | +0.56% | 387,100 | 2兆5173億 | +0.32% | 22.23 | 1.85 |
02/02 | 10,785 | 10,880 | 10,730 | 10,730 | -0.42% | 367,700 | 2兆5033億 | +0.03% | 22.1 | 1.84 |
02/01 | 10,680 | 10,785 | 10,610 | 10,775 | +0.51% | 360,600 | 2兆5138億 | +0.7% | 22.19 | 1.85 |
01/31 | 10,520 | 10,730 | 10,505 | 10,720 | +0.47% | 417,300 | 2兆5009億 | +0.45% | 22.08 | 1.84 |
01/30 | 10,735 | 10,755 | 10,650 | 10,670 | -0.84% | 411,600 | 2兆4893億 | +0.24% | 21.98 | 1.83 |
01/29 | 10,750 | 10,850 | 10,685 | 10,760 | +1.27% | 436,500 | 2兆5103億 | +1.27% | 22.16 | 1.85 |
01/26 | 10,770 | 10,770 | 10,540 | 10,625 | -1.39% | 485,500 | 2兆4788億 | +0.25% | 21.89 | 1.82 |
01/25 | 10,880 | 10,900 | 10,720 | 10,775 | -1.64% | 384,400 | 2兆5138億 | +1.89% | 22.19 | 1.85 |
01/24 | 11,045 | 11,095 | 10,940 | 10,955 | -1.48% | 309,700 | 2兆5558億 | +3.85% | 22.57 | 1.88 |
01/23 | 11,040 | 11,230 | 11,040 | 11,120 | -0.09% | 386,500 | 2兆5942億 | +5.69% | 22.91 | 1.91 |
01/22 | 11,090 | 11,180 | 11,050 | 11,130 | +1.32% | 369,100 | 2兆5966億 | +6.12% | 22.93 | 1.91 |
01/19 | 11,030 | 11,145 | 10,950 | 10,985 | -0.05% | 340,800 | 2兆5627億 | +4.99% | 22.63 | 1.88 |
01/18 | 10,970 | 11,075 | 10,920 | 10,990 | -0.77% | 331,900 | 2兆5639億 | +5.24% | 22.64 | 1.88 |
01/17 | 11,135 | 11,280 | 11,045 | 11,075 | -0.18% | 409,600 | 2兆5837億 | +6.35% | 22.81 | 1.9 |
01/16 | 11,150 | 11,170 | 11,015 | 11,095 | -1.33% | 322,700 | 2兆5884億 | +6.85% | 22.85 | 1.9 |
01/15 | 11,080 | 11,315 | 11,080 | 11,245 | +1.4% | 361,600 | 2兆6234億 | +8.55% | 23.16 | 1.93 |
01/12 | 11,280 | 11,280 | 10,955 | 11,090 | +2.16% | 886,800 | 2兆5872億 | +7.45% | 22.84 | 1.9 |
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 | 6,460 4/26 | 5,090 6/14 | 4,099,700 3/9 | - | - | +6.89% 8/16 | -10.26% 6/13 |
2008年 3月期 | 6,340 11/29 | 4,720 3/25 3/18 他2件 | 5,560,500 3/14 | - | - | +7.39% 10/12 | -11.2% 3/17 |
2009年 3月期 | 5,330 6/16 | 2,790 10/29 | 7,212,400 10/29 | - | - | +17.3% 11/25 | -27.35% 10/10 |
2010年 3月期 | 4,640 10/1 | 3,420 4/1 | 4,144,800 3/12 | - | - | +8.97% 5/27 | -6.67% 10/29 |
2011年 3月期 | 4,230 3/4 | 3,425 3/15 | 4,100,700 6/11 | 9868億1127万 | 7990億1385万 | +6.63% 2/9 | -10.73% 3/17 |
2012年 3月期 | 4,190 3/27 | 3,390 1/10 11/25 | 3,883,900 12/9 | 9774億7972万 | 7908億4875万 | +7.26% 3/9 | -8.31% 8/12 |
2013年 3月期 | 5,120 3/15 | 3,325 6/12 | 3,922,800 3/8 | 1兆1944億 | 7756億8498万 | +8.8% 4/25 | -7.44% 5/10 |
2014年 3月期 | 6,430 12/3 | 4,620 4/2 | 3,233,400 6/14 | 1兆5000億 | 1兆777億 | +9.25% 9/10 | -9.39% 2/4 |
2015年 3月期 | 8,318 3/27 | 5,554 4/11 | 2,359,500 11/4 | 1兆9404億 | 1兆2956億 | +11.5% 11/11 | -8.67% 10/17 |
2016年 3月期 | 9,041 4/22 | 7,038 9/30 | 3,028,800 12/11 | 2兆1091億 | 1兆6418億 | +7.73% 10/30 | -10.99% 8/25 |
2017年 3月期 | 8,830 4/27 | 7,167 6/24 | 1,661,700 12/9 | 2兆599億 | 1兆6719億 | +6.02% 11/25 | -12.08% 6/24 |
2018年 3月期 | 9,118 11/9 | 7,435 3/26 | 1,818,200 2/6 | 2兆1271億 | 1兆7345億 | +4.68% 11/7 | -9.88% 2/13 |
2019年 3月期 | 9,827 12/4 | 7,751 4/3 | 1,565,800 9/14 | 2兆2925億 | 1兆8082億 | +6.56% 12/3 | -5.58% 12/25 |
2020年 3月期 | 10,095 10/31 | 7,188 3/17 | 2,254,600 3/13 | 2兆3551億 | 1兆6769億 | +8.41% 4/17 | -17.58% 3/16 |
2021年 3月期 | 10,625 11/27 | 8,240 4/2 | 1,660,700 1/28 | 2兆4787億 | 1兆9223億 | +10.06% 11/24 | -6.8% 12/22 |
2022年 3月期 | 9,555 4/6 | 7,536 12/7 | 2,524,800 5/27 | 2兆2291億 | 1兆7581億 | +6.57% 2/21 | -6.2% 10/1 |
2023年 3月期 | 9,449 5/12 | 7,301 1/10 | 2,664,200 5/31 | 2兆2044億 | 1兆7033億 | +5.66% 7/21 | -7.32% 5/13 |
2024年 3月期 | 11,860 3/22 | 8,126 4/7 | 2,793,400 5/31 | 2兆7669億 | 1兆8957億 | +9.83% 8/10 | -4.88% 4/3 |
最新 | 9,645 2024/6/7 | 579,500 | 2兆2501億 | -4.09% 10,056 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%(1.11倍)
- 1985/12/28 vs 1984/12/28
- 28%(1.28倍)
- 1986/12/27 vs 1985/12/28
- 60%(1.6倍)
- 1987/12/28 vs 1986/12/27
- -34%(0.66倍)
- 1988/12/28 vs 1987/12/28
- 4%(1.04倍)
- 1989/12/29 vs 1988/12/28
- 45%(1.45倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- 45%(1.45倍)
- 1992/12/30 vs 1991/12/30
- -7%(0.93倍)
- 1993/12/30 vs 1992/12/30
- 21%(1.21倍)
- 1994/12/30 vs 1993/12/30
- -8%(0.92倍)
- 1995/12/29 vs 1994/12/30
- 16%(1.16倍)
- 1996/12/30 vs 1995/12/29
- -2%(0.98倍)
- 1997/12/30 vs 1996/12/30
- 19%(1.19倍)
- 1998/12/30 vs 1997/12/30
- 12%(1.12倍)
- 1999/12/30 vs 1998/12/30
- 140%(2.4倍)
- 2000/12/29 vs 1999/12/30
- -34%(0.66倍)
- 2001/12/28 vs 2000/12/29
- -12%(0.88倍)
- 2002/12/30 vs 2001/12/28
- -38%(0.62倍)
- 2003/12/30 vs 2002/12/30
- -2%(0.98倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 50%(1.5倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- -25%(0.75倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 46%(1.46倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- -16%(0.84倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 35%(1.35倍)
- 2024/06/07 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
783円(1983/02/10) - 1133%(12.33倍)
9,645円(6/7)