株価チャート
株価
6/7
- 前日 (6/6)
- 2,311
- 始値
- 2,329
- 高値
- 2,337
- 安値
- 2,316
- 終値 +0.56%
- 2,324
- 出来高 -45.41%
- 3,682,600
乖離率
- 株価(5日)
移動平均値 - -1.73%
2,365 - 株価(25日)
移動平均値 - -2.56%
2,385 - 出来高(5日)
移動平均値 - -48%
7,082,280
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 | 2,329 | 2,337 | 2,316 | 2,324 | +0.56% | 3,682,600 | 2兆9262億 | -2.56% | 8.12 | 0.64 |
06/06 | 2,316 | 2,331 | 2,304 | 2,311 | -0.17% | 6,746,200 | 2兆9098億 | -3.14% | 8.08 | 0.64 |
06/05 | 2,320 | 2,336 | 2,311 | 2,315 | -3.18% | 8,318,600 | 2兆9148億 | -3.1% | 8.09 | 0.64 |
06/04 | 2,442 | 2,460 | 2,383 | 2,391 | -3.74% | 10,241,900 | 3兆105億 | -0.04% | 8.36 | 0.66 |
06/03 | 2,465 | 2,488 | 2,457 | 2,484 | +2.48% | 6,422,100 | 3兆1276億 | +3.93% | 8.68 | 0.68 |
05/31 | 2,360 | 2,425 | 2,358 | 2,424 | +1.98% | 10,386,500 | 3兆521億 | +1.51% | 8.47 | 0.67 |
05/30 | 2,384 | 2,396 | 2,362 | 2,377 | -2.34% | 6,210,400 | 2兆9929億 | -0.42% | 8.31 | 0.65 |
05/29 | 2,450 | 2,479 | 2,426 | 2,434 | +0.79% | 6,012,900 | 3兆647億 | +1.93% | 8.51 | 0.67 |
05/28 | 2,398 | 2,435 | 2,397 | 2,415 | +1.09% | 4,084,600 | 3兆408億 | +1.17% | 8.44 | 0.67 |
05/27 | 2,389 | 2,407 | 2,369 | 2,389 | +0.76% | 3,440,500 | 3兆80億 | +0.17% | 8.35 | 0.66 |
05/24 | 2,374 | 2,385 | 2,347 | 2,371 | -0.92% | 3,875,700 | 2兆9854億 | -0.67% | 8.29 | 0.65 |
05/23 | 2,395 | 2,397 | 2,336 | 2,393 | -0.29% | 4,815,200 | 3兆131億 | +0.04% | 8.36 | 0.66 |
05/22 | 2,418 | 2,433 | 2,396 | 2,400 | -1.64% | 5,050,700 | 3兆219億 | 0% | 8.39 | 0.66 |
05/21 | 2,420 | 2,462 | 2,416 | 2,440 | -0.65% | 4,512,100 | 3兆722億 | +1.37% | 8.53 | 0.67 |
05/20 | 2,370 | 2,468 | 2,370 | 2,456 | +4.2% | 8,872,600 | 3兆924億 | +1.82% | 8.58 | 0.68 |
05/17 | 2,355 | 2,363 | 2,335 | 2,357 | +0.34% | 4,351,000 | 2兆9677億 | -2.32% | 8.24 | 0.65 |
05/16 | 2,389 | 2,397 | 2,334 | 2,349 | -1.67% | 7,319,700 | 2兆9577億 | -2.85% | 8.21 | 0.65 |
05/15 | 2,390 | 2,427 | 2,386 | 2,389 | -0.04% | 8,253,700 | 3兆80億 | -1.36% | 8.35 | 0.66 |
05/14 | 2,433 | 2,463 | 2,356 | 2,390 | -0.13% | 13,333,000 | 3兆93億 | -1.44% | 8.35 | 0.66 |
05/13 | 2,385 | 2,399 | 2,367 | 2,393 | -1.28% | 4,755,000 | 3兆131億 | -1.44% | 8.36 | 0.66 |
05/10 | 2,389 | 2,433 | 2,386 | 2,424 | +2.36% | 4,841,100 | 3兆521億 | -0.21% | 8.47 | 0.67 |
05/09 | 2,380 | 2,380 | 2,348 | 2,368 | +1.46% | 3,769,100 | 2兆9816億 | -2.35% | 8.28 | 0.65 |
05/08 | 2,365 | 2,374 | 2,331 | 2,334 | -1.1% | 3,599,400 | 2兆9388億 | -3.59% | 8.16 | 0.64 |
05/07 | 2,383 | 2,389 | 2,320 | 2,360 | +0.98% | 5,100,200 | 2兆9715億 | -2.52% | 8.25 | 0.65 |
05/02 | 2,321 | 2,352 | 2,313 | 2,337 | -0.6% | 5,039,200 | 2兆9426億 | -3.39% | 8.17 | 0.64 |
05/01 | 2,360 | 2,368 | 2,315 | 2,351 | -1.76% | 5,706,800 | 2兆9602億 | -2.69% | 8.22 | 0.65 |
04/30 | 2,373 | 2,412 | 2,360 | 2,393 | +0.84% | 6,553,200 | 3兆131億 | -0.83% | 8.36 | 0.66 |
04/26 | 2,363 | 2,396 | 2,358 | 2,373 | +0.55% | 6,020,900 | 2兆9879億 | -1.45% | 8.29 | 0.65 |
04/25 | 2,420 | 2,427 | 2,360 | 2,360 | -3.08% | 5,621,500 | 2兆9715億 | -1.87% | 8.25 | 0.65 |
04/24 | 2,429 | 2,449 | 2,422 | 2,435 | +1.63% | 4,600,400 | 3兆659億 | +1.33% | 8.51 | 0.67 |
04/23 | 2,420 | 2,428 | 2,393 | 2,396 | +0.25% | 5,429,700 | 3兆168億 | 0% | 8.37 | 0.66 |
04/22 | 2,391 | 2,442 | 2,346 | 2,390 | -0.79% | 10,103,700 | 3兆93億 | +0.04% | 8.35 | 0.66 |
04/19 | 2,350 | 2,498 | 2,320 | 2,409 | +1.52% | 28,033,000 | 3兆332億 | +1.18% | 8.42 | 0.66 |
04/18 | 2,328 | 2,384 | 2,306 | 2,373 | -2.27% | 9,650,600 | 2兆9879億 | +0.17% | 8.29 | 0.65 |
04/17 | 2,473 | 2,493 | 2,404 | 2,428 | -2.69% | 8,699,200 | 3兆571億 | +3.01% | 8.49 | 0.67 |
04/16 | 2,558 | 2,564 | 2,486 | 2,495 | -3.59% | 10,274,100 | 3兆1415億 | +6.53% | 8.72 | 0.69 |
04/15 | 2,599 | 2,628 | 2,567 | 2,588 | -0.27% | 9,349,800 | 3兆2586億 | +11.31% | 9.05 | 0.71 |
04/12 | 2,567 | 2,598 | 2,540 | 2,595 | +1.05% | 7,536,500 | 3兆2674億 | +12.44% | 9.07 | 0.72 |
04/11 | 2,504 | 2,599 | 2,498 | 2,568 | +3.84% | 12,638,000 | 3兆2334億 | +12.14% | 8.98 | 0.71 |
04/10 | 2,439 | 2,475 | 2,435 | 2,473 | +0.2% | 4,472,800 | 3兆1138億 | +8.8% | 8.64 | 0.68 |
04/09 | 2,489 | 2,489 | 2,452 | 2,468 | +0.33% | 4,628,700 | 3兆1075億 | +9.25% | 8.63 | 0.68 |
04/08 | 2,497 | 2,503 | 2,426 | 2,460 | -0.4% | 9,821,000 | 3兆974億 | +9.67% | 8.6 | 0.68 |
04/05 | 2,477 | 2,530 | 2,456 | 2,470 | 0% | 14,808,800 | 3兆1100億 | +10.86% | 8.63 | 0.68 |
04/04 | 2,444 | 2,492 | 2,440 | 2,470 | +2.92% | 10,420,900 | 3兆1100億 | +11.82% | 8.63 | 0.68 |
04/03 | 2,395 | 2,440 | 2,378 | 2,400 | +3.23% | 12,685,500 | 3兆219億 | +9.54% | 8.39 | 0.66 |
04/02 | 2,320 | 2,346 | 2,299 | 2,325 | +2.02% | 6,522,000 | 2兆9274億 | +6.95% | 8.13 | 0.64 |
04/01 | 2,372 | 2,373 | 2,257 | 2,279 | -2.65% | 10,850,300 | 2兆8695億 | +5.46% | 7.97 | 0.63 |
03/29 | 2,350 | 2,379 | 2,327 | 2,341 | +1.78% | 8,911,000 | 2兆9476億 | +8.88% | 8.18 | 0.58 |
03/28 | 2,278 | 2,322 | 2,272 | 2,300 | +1.32% | 7,133,100 | 2兆8960億 | +7.68% | 8.04 | 0.57 |
03/27 | 2,285 | 2,302 | 2,270 | 2,270 | 0% | 5,403,200 | 2兆8582億 | +6.87% | 7.93 | 0.56 |
03/26 | 2,301 | 2,306 | 2,265 | 2,270 | -0.22% | 4,721,200 | 2兆8582億 | +7.33% | 7.93 | 0.56 |
03/25 | 2,289 | 2,293 | 2,270 | 2,275 | -0.39% | 4,219,400 | 2兆8645億 | +8.13% | 7.95 | 0.56 |
03/22 | 2,311 | 2,325 | 2,264 | 2,284 | -1.17% | 5,957,600 | 2兆8758億 | +9.28% | 7.98 | 0.57 |
03/21 | 2,268 | 2,314 | 2,252 | 2,311 | +1.9% | 8,431,000 | 2兆9098億 | +11.21% | 8.08 | 0.57 |
03/19 | 2,227 | 2,285 | 2,222 | 2,268 | +2.86% | 8,852,100 | 2兆8557億 | +9.78% | 7.93 | 0.56 |
03/18 | 2,207 | 2,226 | 2,185 | 2,205 | -0.05% | 5,920,300 | 2兆7763億 | +7.3% | 7.71 | 0.55 |
03/15 | 2,147 | 2,240 | 2,143 | 2,206 | +4.45% | 21,225,900 | 2兆7776億 | +7.77% | 7.71 | 0.55 |
03/14 | 2,092 | 2,149 | 2,085 | 2,112 | +2.77% | 8,877,300 | 2兆6592億 | +3.53% | 7.38 | 0.52 |
03/13 | 2,079 | 2,096 | 2,038 | 2,055 | -0.44% | 5,027,600 | 2兆5875億 | +0.98% | 7.18 | 0.51 |
03/12 | 2,059 | 2,073 | 2,023 | 2,064 | +0.19% | 6,851,900 | 2兆5988億 | +1.47% | 7.21 | 0.51 |
03/11 | 2,126 | 2,131 | 2,036 | 2,060 | -5.03% | 9,571,200 | 2兆5938億 | +1.38% | 7.2 | 0.51 |
03/08 | 2,149 | 2,174 | 2,132 | 2,169 | +0.7% | 6,404,500 | 2兆7310億 | +6.79% | 7.58 | 0.54 |
03/07 | 2,159 | 2,178 | 2,146 | 2,154 | +0.37% | 6,710,000 | 2兆7121億 | +6.32% | 7.53 | 0.53 |
03/06 | 2,118 | 2,149 | 2,107 | 2,146 | +1.75% | 6,127,200 | 2兆7021億 | +6.13% | 7.5 | 0.53 |
03/05 | 2,071 | 2,128 | 2,069 | 2,109 | +1.35% | 7,912,800 | 2兆6555億 | +4.46% | 7.37 | 0.52 |
03/04 | 2,095 | 2,123 | 2,073 | 2,081 | +0.63% | 7,944,900 | 2兆6202億 | +3.33% | 7.27 | 0.52 |
03/01 | 2,013 | 2,085 | 2,013 | 2,068 | +2.83% | 10,894,100 | 2兆6038億 | +2.89% | 7.23 | 0.51 |
02/29 | 2,036 | 2,050 | 1,991 | 2,011 | +0.5% | 11,897,200 | 2兆5321億 | +0.2% | 7.03 | 0.5 |
02/28 | 2,000 | 2,014 | 1,985 | 2,001 | +0.55% | 19,063,900 | 2兆5195億 | -0.3% | 6.99 | 0.5 |
02/27 | 1,983 | 2,003 | 1,981 | 1,990 | +0.3% | 6,407,200 | 2兆5056億 | -0.85% | 6.96 | 0.49 |
02/26 | 2,019 | 2,024 | 1,981 | 1,984 | -1.64% | 8,323,800 | 2兆4981億 | -1.15% | 6.93 | 0.49 |
02/22 | 2,006 | 2,020 | 2,000 | 2,017 | +1.87% | 7,730,600 | 2兆5396億 | +0.5% | 7.05 | 0.5 |
02/21 | 2,000 | 2,008 | 1,968 | 1,980 | -1.93% | 9,860,800 | 2兆4930億 | -1.35% | 6.92 | 0.49 |
02/20 | 2,042 | 2,043 | 2,009 | 2,019 | -0.74% | 4,548,300 | 2兆5421億 | +0.45% | 7.06 | 0.5 |
02/19 | 2,000 | 2,040 | 1,995 | 2,034 | +1.75% | 5,756,000 | 2兆5610億 | +1.14% | 7.11 | 0.5 |
02/16 | 1,964 | 2,014 | 1,961 | 1,999 | +3.41% | 11,800,500 | 2兆5170億 | -0.55% | 6.99 | 0.49 |
02/15 | 1,968 | 1,972 | 1,923 | 1,933 | -2.13% | 9,352,300 | 2兆4339億 | -3.78% | 6.76 | 0.48 |
02/14 | 2,025 | 2,032 | 1,965 | 1,975 | -1.94% | 10,716,700 | 2兆4867億 | -1.69% | 6.9 | 0.49 |
02/13 | 2,010 | 2,050 | 1,977 | 2,014 | +0.9% | 18,424,000 | 2兆5359億 | +0.3% | 7.04 | 0.5 |
02/09 | 2,029 | 2,051 | 1,989 | 1,996 | -0.5% | 8,888,700 | 2兆5132億 | -0.55% | 6.98 | 0.49 |
02/08 | 2,038 | 2,040 | 2,005 | 2,006 | -0.94% | 5,166,200 | 2兆5258億 | -0.05% | 7.01 | 0.5 |
02/07 | 2,017 | 2,032 | 2,000 | 2,025 | +2.43% | 7,226,200 | 2兆5497億 | +1.15% | 7.08 | 0.5 |
02/06 | 2,016 | 2,026 | 1,977 | 1,977 | -2.42% | 7,363,100 | 2兆4893億 | -1.05% | 6.91 | 0.49 |
02/05 | 2,034 | 2,037 | 2,009 | 2,026 | +0.25% | 4,276,700 | 2兆5510億 | +1.4% | 7.08 | 0.5 |
02/02 | 2,018 | 2,023 | 2,004 | 2,021 | -0.88% | 5,253,900 | 2兆5447億 | +1.3% | 7.06 | 0.5 |
02/01 | 2,025 | 2,043 | 2,021 | 2,039 | -0.29% | 4,204,200 | 2兆5673億 | +2.36% | 7.13 | 0.5 |
01/31 | 2,055 | 2,057 | 2,038 | 2,045 | -0.44% | 4,634,400 | 2兆5749億 | +2.92% | 7.15 | 0.51 |
01/30 | 2,050 | 2,062 | 2,041 | 2,054 | -0.58% | 4,937,000 | 2兆8482億 | +3.63% | 7.18 | 0.57 |
01/29 | 2,034 | 2,075 | 2,032 | 2,066 | +4.08% | 11,397,300 | 2兆8648億 | +4.45% | 7.22 | 0.57 |
01/26 | 2,025 | 2,041 | 1,984 | 1,985 | -0.2% | 7,626,000 | 2兆7525億 | +0.66% | 6.94 | 0.55 |
01/25 | 2,015 | 2,022 | 1,989 | 1,989 | -0.5% | 4,801,600 | 2兆7580億 | +1.02% | 6.95 | 0.55 |
01/24 | 2,004 | 2,017 | 1,993 | 1,999 | +0.05% | 5,160,900 | 2兆7719億 | +1.73% | 6.99 | 0.55 |
01/23 | 2,011 | 2,022 | 1,988 | 1,998 | -0.2% | 6,041,700 | 2兆7705億 | +1.99% | 6.98 | 0.55 |
01/22 | 1,987 | 2,002 | 1,974 | 2,002 | +0.45% | 7,361,500 | 2兆7761億 | +2.46% | 7 | 0.55 |
01/19 | 1,998 | 1,999 | 1,981 | 1,993 | +0.1% | 6,818,400 | 2兆7636億 | +2.15% | 6.97 | 0.55 |
01/18 | 1,995 | 2,010 | 1,974 | 1,991 | -0.75% | 8,020,600 | 2兆7608億 | +2.15% | 6.96 | 0.55 |
01/17 | 2,055 | 2,063 | 2,006 | 2,006 | -2.34% | 8,496,500 | 2兆7816億 | +3.14% | 7.01 | 0.55 |
01/16 | 2,051 | 2,058 | 2,033 | 2,054 | +0.2% | 6,625,200 | 2兆8482億 | +5.66% | 7.18 | 0.57 |
01/15 | 2,039 | 2,063 | 2,028 | 2,050 | +1.94% | 9,504,700 | 2兆8426億 | +5.56% | 7.17 | 0.56 |
01/12 | 1,991 | 2,011 | 1,968 | 2,011 | +2.71% | 10,343,200 | 2兆7885億 | +3.61% | 7.03 | 0.55 |
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 | 3,325 1,330,000 10/16 | 2,283 913,000 1/22 | 8,705,200 21,763 3/13 | - | - | +17.13% 2/25 | -20.92% 1/22 |
2009年 3月期 | 3,600 1,440,000 5/21 | 1,060 424,000 10/28 | 11,911,200 29,778 12/12 | - | - | +22.25% 12/12 | -38.71% 10/27 |
2010年 3月期 | 2,123 849,000 6/8 849,000 6/5 | 1,465 586,000 4/28 | 9,463,600 23,659 5/29 | - | - | +15.58% 6/5 | -12.74% 11/27 |
2011年 3月期 | 1,823 729,000 4/5 | 933 373,000 8/31 | 123,658,800 309,147 8/3 | 1兆7192億 | 8796億8655万 | +12.37% 4/1 | -20.38% 7/9 |
2012年 3月期 | 1,685 674,000 4/4 | 1,125 450,000 10/4 | 22,082,400 55,206 11/11 | 1兆5895億 | 1兆612億 | +13.73% 2/24 | -17.49% 8/22 |
2013年 3月期 | 1,420 568,000 4/2 | 1,046 418,500 7/26 | 15,502,400 38,756 1/29 | 1兆3395億 | 9869億9416万 | +12.76% 1/29 | -10.77% 6/4 |
2014年 3月期 | 1,358 3/31 | 995 398,000 6/27 398,000 6/25 | 21,373,200 53,433 5/13 | 1兆9858億 | 9386億4678万 | +11.83% 4/21 | -10.69% 2/4 |
2015年 3月期 | 1,661 6/13 | 1,181 1/13 | 15,181,400 6/13 | 2兆4289億 | 1兆7270億 | +10.28% 6/13 | -15.43% 10/16 |
2016年 3月期 | 1,556 6/10 | 800 2/24 | 21,994,400 2/19 | 2兆2753億 | 1兆1698億 | +12.72% 10/9 | -16.68% 1/21 |
2017年 3月期 | 1,306 12/12 | 735 7/8 | 20,262,600 12/1 | 1兆9097億 | 1兆748億 | +16.65% 12/1 | -10.73% 6/27 |
2018年 3月期 | 1,529 1/15 | 988 5/31 | 15,048,000 4/7 | 2兆2358億 | 1兆4447億 | +11.52% 11/10 | -11.34% 2/9 |
2019年 3月期 | 1,477 10/4 10/2 | 853 6/3 | 16,928,600 6/21 | 2兆1598億 | 1兆2473億 | +19.24% 9/17 | -18.77% 12/25 |
2020年 12月期 | 1,217 1/8 | 489 11/2 10/30 | 28,354,200 3/13 | 1兆7796億 | 7150億7624万 | +13.6% 11/26 | -40.35% 3/19 |
2021年 12月期 | 1,031 12/24 | 539 1/4 | 35,292,500 10/7 | 1兆5076億 | 7881億9242万 | +22.99% 2/17 | -9.23% 7/21 |
2022年 12月期 | 1,831 6/9 | 989 1/6 | 35,553,900 3/3 | 2兆5389億 | 1兆4462億 | +19.78% 3/7 | -15.36% 7/6 |
2023年 12月期 | 2,369 9/28 | 1,301 1/5 | 41,718,300 8/10 | 3兆2850億 | 1兆8040億 | +19.2% 8/10 | -12.75% 10/6 |
最新 | 2,324 2024/6/7 | 3,682,600 | 2兆9262億 | -2.56% 2,385 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 24%(1.24倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- -32%(0.68倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -51%(0.49倍)
- 2021/12/30 vs 2020/12/30
- 80%(1.8倍)
- 2022/12/30 vs 2021/12/30
- 39%(1.39倍)
- 2023/12/29 vs 2022/12/30
- 36%(1.36倍)
- 2024/06/07 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
489円(2020/11/02) - 375%(4.75倍)
2,324円(6/7)