株価チャート
株価
6/7
- 前日 (6/6)
- 3,670
- 始値
- 3,731
- 高値
- 3,732
- 安値
- 3,619
- 終値 -0.95%
- 3,635
- 出来高 -41.7%
- 3,957,900
乖離率
- 株価(5日)
移動平均値 - +0.61%
3,613 - 株価(25日)
移動平均値 - +1.31%
3,588 - 出来高(5日)
移動平均値 - +13.42%
3,489,640
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 | 3,731 | 3,732 | 3,619 | 3,635 | -0.95% | 3,957,900 | 2兆4099億 | +1.31% | 11.27 | 1.31 |
06/06 | 3,565 | 3,736 | 3,497 | 3,670 | +4.2% | 6,788,600 | 2兆4327億 | +2.31% | 11.38 | 1.32 |
06/05 | 3,617 | 3,625 | 3,505 | 3,522 | -2.63% | 2,434,100 | 2兆3346億 | -1.76% | 10.92 | 1.27 |
06/04 | 3,580 | 3,650 | 3,565 | 3,617 | -0.17% | 2,284,400 | 2兆3975億 | +0.86% | 11.22 | 1.3 |
06/03 | 3,576 | 3,639 | 3,575 | 3,623 | +2.58% | 1,983,200 | 2兆4015億 | +1.06% | 11.23 | 1.3 |
05/31 | 3,518 | 3,569 | 3,503 | 3,532 | +0.94% | 6,449,500 | 2兆3412億 | -1.48% | 10.95 | 1.27 |
05/30 | 3,474 | 3,516 | 3,458 | 3,499 | -0.03% | 1,876,500 | 2兆3193億 | -2.32% | 10.85 | 1.26 |
05/29 | 3,548 | 3,569 | 3,500 | 3,500 | -1.27% | 1,635,700 | 2兆3200億 | -2.23% | 10.85 | 1.26 |
05/28 | 3,598 | 3,605 | 3,541 | 3,545 | -0.62% | 1,581,400 | 2兆3498億 | -0.81% | 10.99 | 1.28 |
05/27 | 3,561 | 3,574 | 3,541 | 3,567 | +0.76% | 1,217,900 | 2兆3644億 | 0% | 11.06 | 1.28 |
05/24 | 3,505 | 3,543 | 3,484 | 3,540 | -0.56% | 1,510,200 | 2兆3465億 | -0.51% | 10.98 | 1.28 |
05/23 | 3,535 | 3,574 | 3,500 | 3,560 | -0.45% | 1,588,200 | 2兆3597億 | +0.17% | 11.04 | 1.28 |
05/22 | 3,616 | 3,629 | 3,576 | 3,576 | -0.69% | 1,782,900 | 2兆3703億 | +0.65% | 11.09 | 1.29 |
05/21 | 3,575 | 3,606 | 3,567 | 3,601 | +0.73% | 1,528,600 | 2兆3869億 | +1.35% | 11.17 | 1.3 |
05/20 | 3,530 | 3,601 | 3,521 | 3,575 | +0.87% | 2,322,800 | 2兆3697億 | +0.7% | 11.09 | 1.29 |
05/17 | 3,574 | 3,581 | 3,526 | 3,544 | -0.87% | 2,480,500 | 2兆3491億 | -0.11% | 10.99 | 1.28 |
05/16 | 3,582 | 3,609 | 3,552 | 3,575 | +0.42% | 1,961,100 | 2兆3697億 | +0.76% | 11.09 | 1.29 |
05/15 | 3,600 | 3,615 | 3,545 | 3,560 | -1.11% | 1,763,100 | 2兆3597億 | +0.39% | 11.04 | 1.28 |
05/14 | 3,611 | 3,646 | 3,591 | 3,600 | -0.28% | 1,248,700 | 2兆3863億 | +1.61% | 11.16 | 1.3 |
05/13 | 3,640 | 3,647 | 3,588 | 3,610 | -0.77% | 1,233,900 | 2兆3929億 | +1.98% | 11.19 | 1.3 |
05/10 | 3,609 | 3,674 | 3,601 | 3,638 | +0.28% | 1,524,200 | 2兆4114億 | +2.94% | 11.28 | 1.31 |
05/09 | 3,646 | 3,663 | 3,627 | 3,628 | +0.14% | 1,110,200 | 2兆4048億 | +2.86% | 11.25 | 1.31 |
05/08 | 3,700 | 3,706 | 3,622 | 3,623 | -1.66% | 1,871,800 | 2兆4015億 | +2.87% | 11.23 | 1.3 |
05/07 | 3,695 | 3,710 | 3,663 | 3,684 | +0.46% | 1,630,900 | 2兆4419億 | +4.75% | 11.42 | 1.33 |
05/02 | 3,637 | 3,680 | 3,614 | 3,667 | +1.27% | 1,499,600 | 2兆4307億 | +4.56% | 11.37 | 1.32 |
05/01 | 3,625 | 3,636 | 3,593 | 3,621 | -0.14% | 1,277,700 | 2兆4002億 | +3.46% | 11.23 | 1.3 |
04/30 | 3,608 | 3,653 | 3,593 | 3,626 | +2.4% | 1,864,200 | 2兆4035億 | +3.87% | 11.24 | 1.31 |
04/26 | 3,568 | 3,590 | 3,529 | 3,541 | -1.58% | 2,145,100 | 2兆3471億 | +1.69% | 10.98 | 1.28 |
04/25 | 3,678 | 3,688 | 3,597 | 3,598 | -0.53% | 2,587,400 | 2兆3849億 | +3.42% | 11.16 | 1.3 |
04/24 | 3,521 | 3,620 | 3,510 | 3,617 | +4.42% | 3,253,300 | 2兆3975億 | +4.12% | 11.22 | 1.3 |
04/23 | 3,432 | 3,473 | 3,432 | 3,464 | +0.84% | 1,505,300 | 2兆2961億 | -0.03% | 10.74 | 1.25 |
04/22 | 3,381 | 3,439 | 3,377 | 3,435 | +2.54% | 1,518,600 | 2兆2769億 | -0.75% | 10.65 | 1.24 |
04/19 | 3,384 | 3,400 | 3,311 | 3,350 | -0.42% | 1,913,500 | 2兆2205億 | -3.1% | 10.39 | 1.21 |
04/18 | 3,333 | 3,390 | 3,333 | 3,364 | +0.39% | 1,294,400 | 2兆2298億 | -2.66% | 10.43 | 1.21 |
04/17 | 3,399 | 3,408 | 3,338 | 3,351 | -2.42% | 2,242,700 | 2兆2212億 | -2.98% | 10.39 | 1.21 |
04/16 | 3,502 | 3,516 | 3,418 | 3,434 | -3.19% | 3,072,500 | 2兆2762億 | -0.55% | 10.65 | 1.24 |
04/15 | 3,512 | 3,560 | 3,509 | 3,547 | -0.53% | 1,677,000 | 2兆3511億 | +2.87% | 11 | 1.28 |
04/12 | 3,582 | 3,590 | 3,545 | 3,566 | +1.22% | 1,976,700 | 2兆3637億 | +3.51% | 11.06 | 1.28 |
04/11 | 3,473 | 3,540 | 3,467 | 3,523 | -0.56% | 2,161,300 | 2兆3352億 | +2.44% | 10.92 | 1.27 |
04/10 | 3,553 | 3,562 | 3,532 | 3,543 | +0.28% | 1,233,000 | 2兆3485億 | +3.14% | 10.99 | 1.28 |
04/09 | 3,540 | 3,546 | 3,512 | 3,533 | +0.28% | 1,282,300 | 2兆3418億 | +3.06% | 10.96 | 1.27 |
04/08 | 3,520 | 3,553 | 3,507 | 3,523 | +0.77% | 1,564,400 | 2兆3352億 | +2.95% | 10.92 | 1.27 |
04/05 | 3,490 | 3,507 | 3,448 | 3,496 | -0.51% | 2,050,600 | 2兆3173億 | +2.34% | 10.84 | 1.26 |
04/04 | 3,520 | 3,564 | 3,509 | 3,514 | +1.65% | 2,718,700 | 2兆3292億 | +3.08% | 10.9 | 1.27 |
04/03 | 3,505 | 3,510 | 3,457 | 3,457 | -0.63% | 2,346,900 | 2兆2915億 | +1.62% | 10.72 | 1.24 |
04/02 | 3,489 | 3,518 | 3,462 | 3,479 | -0.09% | 2,169,300 | 2兆3060億 | +2.41% | 10.79 | 1.25 |
04/01 | 3,535 | 3,542 | 3,471 | 3,482 | -0.94% | 1,998,700 | 2兆3080億 | +2.68% | 10.8 | 1.25 |
03/29 | 3,453 | 3,537 | 3,445 | 3,515 | +2.36% | 2,776,500 | 2兆3299億 | +3.81% | 10.9 | 1.27 |
03/28 | 3,430 | 3,472 | 3,419 | 3,434 | -1.27% | 2,575,100 | 2兆2762億 | +1.63% | 10.65 | 1.24 |
03/27 | 3,424 | 3,514 | 3,419 | 3,478 | +2.35% | 3,121,900 | 2兆3054億 | +3.11% | 10.78 | 1.25 |
03/26 | 3,386 | 3,419 | 3,380 | 3,398 | -0.47% | 1,844,300 | 2兆2524億 | +0.95% | 10.54 | 1.22 |
03/25 | 3,467 | 3,471 | 3,410 | 3,414 | -1.41% | 1,824,200 | 2兆2630億 | +1.52% | 10.59 | 1.23 |
03/22 | 3,475 | 3,491 | 3,447 | 3,463 | +0.12% | 2,805,100 | 2兆2954億 | +3.19% | 10.74 | 1.25 |
03/21 | 3,455 | 3,472 | 3,428 | 3,459 | +1.65% | 2,505,800 | 2兆2928億 | +3.35% | 10.73 | 1.25 |
03/19 | 3,344 | 3,405 | 3,340 | 3,403 | +1.49% | 2,200,000 | 2兆2557億 | +1.89% | 10.55 | 1.23 |
03/18 | 3,353 | 3,383 | 3,336 | 3,353 | +0.57% | 2,138,200 | 2兆2225億 | +0.57% | 10.4 | 1.21 |
03/15 | 3,330 | 3,368 | 3,319 | 3,334 | +0.18% | 2,910,400 | 2兆2099億 | +0.09% | 10.34 | 1.2 |
03/14 | 3,319 | 3,360 | 3,301 | 3,328 | +0.06% | 2,508,000 | 2兆2060億 | 0% | 10.32 | 1.2 |
03/13 | 3,337 | 3,378 | 3,325 | 3,326 | +0.15% | 2,438,600 | 2兆2046億 | +0.06% | 10.31 | 1.2 |
03/12 | 3,301 | 3,321 | 3,264 | 3,321 | 0% | 1,933,400 | 2兆2013億 | -0.06% | 10.3 | 1.2 |
03/11 | 3,460 | 3,460 | 3,292 | 3,321 | -4.38% | 3,270,500 | 2兆2013億 | -0.06% | 10.3 | 1.2 |
03/08 | 3,400 | 3,473 | 3,358 | 3,473 | +2.3% | 5,499,700 | 2兆3021億 | +4.51% | 10.77 | 1.25 |
03/07 | 3,460 | 3,481 | 3,388 | 3,395 | -1.22% | 2,788,400 | 2兆2504億 | +2.32% | 10.53 | 1.22 |
03/06 | 3,395 | 3,444 | 3,376 | 3,437 | +1.84% | 4,306,500 | 2兆2782億 | +3.68% | 10.66 | 1.24 |
03/05 | 3,347 | 3,383 | 3,328 | 3,375 | +0.45% | 1,893,500 | 2兆2371億 | +1.9% | 10.47 | 1.22 |
03/04 | 3,378 | 3,389 | 3,353 | 3,360 | -0.53% | 1,890,200 | 2兆2272億 | +1.42% | 10.42 | 1.21 |
03/01 | 3,330 | 3,383 | 3,330 | 3,378 | +1.14% | 2,101,100 | 2兆2391億 | +1.93% | 10.47 | 1.22 |
02/29 | 3,349 | 3,358 | 3,316 | 3,340 | +0.6% | 5,209,200 | 2兆2139億 | +0.81% | 10.36 | 1.2 |
02/28 | 3,344 | 3,347 | 3,298 | 3,320 | -0.3% | 1,801,500 | 2兆2007億 | +0.09% | 10.29 | 1.2 |
02/27 | 3,300 | 3,355 | 3,294 | 3,330 | +0.12% | 2,166,000 | 2兆2073億 | +0.18% | 10.33 | 1.2 |
02/26 | 3,366 | 3,369 | 3,326 | 3,326 | -1.36% | 2,501,900 | 2兆2046億 | 0% | 10.31 | 1.2 |
02/22 | 3,343 | 3,392 | 3,340 | 3,372 | +1.05% | 3,660,800 | 2兆2351億 | +1.38% | 10.46 | 1.21 |
02/21 | 3,295 | 3,339 | 3,293 | 3,337 | +1.43% | 2,176,100 | 2兆2119億 | +0.39% | 10.35 | 1.2 |
02/20 | 3,300 | 3,306 | 3,275 | 3,290 | -0.06% | 1,438,000 | 2兆1808億 | -1.08% | 10.2 | 1.18 |
02/19 | 3,312 | 3,312 | 3,274 | 3,292 | -0.75% | 1,275,300 | 2兆1821億 | -1.11% | 10.21 | 1.19 |
02/16 | 3,285 | 3,330 | 3,273 | 3,317 | +1.72% | 4,639,600 | 2兆1987億 | -0.39% | 10.29 | 1.19 |
02/15 | 3,250 | 3,261 | 3,225 | 3,261 | +0.8% | 2,014,800 | 2兆1615億 | -2.07% | 10.11 | 1.17 |
02/14 | 3,267 | 3,272 | 3,217 | 3,235 | -0.98% | 2,125,000 | 2兆1443億 | -2.88% | 10.03 | 1.16 |
02/13 | 3,267 | 3,270 | 3,221 | 3,267 | +0.25% | 2,499,500 | 2兆1655億 | -1.92% | 10.13 | 1.18 |
02/09 | 3,262 | 3,287 | 3,235 | 3,259 | -0.76% | 2,707,400 | 2兆1602億 | -2.1% | 10.11 | 1.17 |
02/08 | 3,264 | 3,291 | 3,223 | 3,284 | +0.64% | 2,899,200 | 2兆1768億 | -1.29% | 10.18 | 1.18 |
02/07 | 3,211 | 3,263 | 3,210 | 3,263 | +1.3% | 3,070,000 | 2兆1629億 | -1.75% | 10.12 | 1.18 |
02/06 | 3,280 | 3,285 | 3,216 | 3,221 | -2.28% | 3,097,500 | 2兆1350億 | -2.81% | 9.99 | 1.16 |
02/05 | 3,312 | 3,319 | 3,275 | 3,296 | -0.72% | 3,089,500 | 2兆1847億 | -0.36% | 10.22 | 1.19 |
02/02 | 3,314 | 3,338 | 3,293 | 3,320 | +0.09% | 2,430,400 | 2兆2007億 | +0.67% | 10.29 | 1.2 |
02/01 | 3,339 | 3,339 | 3,301 | 3,317 | -0.9% | 2,105,200 | 2兆1987億 | +0.88% | 10.29 | 1.19 |
01/31 | 3,300 | 3,348 | 3,291 | 3,347 | +0.81% | 3,247,600 | 2兆2186億 | +2.17% | 10.72 | 1.24 |
01/30 | 3,319 | 3,330 | 3,301 | 3,320 | -1.63% | 5,766,600 | 2兆2007億 | +1.75% | 10.63 | 1.23 |
01/29 | 3,380 | 3,397 | 3,365 | 3,375 | -0.38% | 10,379,000 | 2兆2371億 | +3.85% | 10.81 | 1.25 |
01/26 | 3,370 | 3,395 | 3,352 | 3,388 | +0.09% | 4,765,200 | 2兆2457億 | +4.73% | 10.85 | 1.25 |
01/25 | 3,377 | 3,395 | 3,357 | 3,385 | +0.36% | 3,662,700 | 2兆2437億 | +5.09% | 10.84 | 1.25 |
01/24 | 3,348 | 3,383 | 3,341 | 3,373 | -1.92% | 6,004,200 | 2兆2358億 | +5.14% | 10.8 | 1.25 |
01/23 | 3,462 | 3,494 | 3,424 | 3,439 | -1.32% | 4,275,100 | 2兆2795億 | +7.6% | 11.01 | 1.27 |
01/22 | 3,420 | 3,495 | 3,419 | 3,485 | +2.8% | 4,132,200 | 2兆3100億 | +9.56% | 11.16 | 1.29 |
01/19 | 3,400 | 3,402 | 3,341 | 3,390 | +2.54% | 6,729,600 | 2兆2471億 | +7.14% | 10.86 | 1.25 |
01/18 | 3,337 | 3,347 | 3,304 | 3,306 | -0.9% | 2,906,900 | 2兆1914億 | +4.92% | 10.59 | 1.22 |
01/17 | 3,384 | 3,419 | 3,336 | 3,336 | -1.27% | 3,383,500 | 2兆2113億 | +6.31% | 10.68 | 1.23 |
01/16 | 3,390 | 3,405 | 3,370 | 3,379 | +0.33% | 2,664,900 | 2兆2398億 | +7.99% | 10.82 | 1.25 |
01/15 | 3,324 | 3,369 | 3,320 | 3,368 | +1.69% | 2,286,200 | 2兆2325億 | +7.95% | 10.79 | 1.24 |
01/12 | 3,344 | 3,345 | 3,296 | 3,312 | -0.12% | 3,692,400 | 2兆1954億 | +6.56% | 10.61 | 1.22 |
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 | |
2009年 1月期 | 1,264 2/5 | 642 10/28 | 15,454,000 3/14 | - | - | +20.75% 11/4 | -25.32% 10/10 |
2010年 1月期 | 1,018 6/15 | 592 3/4 | 9,977,000 1/21 | - | - | +19.14% 4/2 | -12.42% 10/6 |
2011年 1月期 | 977 3/16 | 715 9/15 | 11,665,000 6/11 | 6613億1672万 | 4839億7283万 | +9.07% 3/15 | -9.23% 5/21 |
2012年 1月期 | 944 3/14 | 642 8/19 | 19,681,000 3/14 | 6389億7951万 | 4345億6022万 | +7.41% 9/16 | -11.32% 3/15 |
2013年 1月期 | 1,030 1/15 | 638 6/4 | 10,478,000 3/9 | 6971億9163万 | 4318億5267万 | +16.03% 1/4 | -8.71% 5/18 |
2014年 1月期 | 1,578 1/23 | 971 2/5 | 20,795,000 3/8 | 1兆839億 | 6572億5541万 | +21.23% 3/15 | -10.7% 8/20 |
2015年 1月期 | 1,647 12/4 | 1,151 3/25 | 15,182,700 11/14 | 1兆1427億 | 7906億1623万 | +17.32% 11/14 | -7.69% 3/25 |
2016年 1月期 | 2,163 12/8 | 1,472 2/5 | 9,080,000 10/29 | 1兆5350億 | 1兆215億 | +10.95% 10/9 | -13.03% 1/21 |
2017年 1月期 | 2,058 4/25 | 1,552 8/19 | 9,334,100 3/11 | 1兆4605億 | 1兆1014億 | +8.03% 12/9 | -10.49% 6/24 |
2018年 1月期 | 2,220 11/9 | 1,752 4/6 | 7,907,300 9/8 | 1兆5333億 | 1兆2100億 | +8.63% 10/27 | -10.94% 2/6 |
2019年 1月期 | 2,027 6/7 5/8 | 1,530 12/25 | 9,349,100 2/6 | 1兆4000億 | 1兆567億 | +4.39% 4/10 | -8.19% 9/12 |
2020年 1月期 | 2,475 1/23 | 1,583 2/12 | 8,294,800 9/6 | 1兆7094億 | 1兆933億 | +9.38% 9/24 | -16.38% 3/9 |
2021年 1月期 | 2,458 2/7 | 1,551 3/17 | 6,805,400 3/19 | 1兆6976億 | 1兆712億 | +11.1% 6/8 | -24.8% 3/17 |
2022年 1月期 | 2,567 1/6 | 1,991 2/26 | 7,487,000 1/27 | 1兆7575億 | 1兆3632億 | +9.14% 3/26 | -6.91% 11/30 |
2023年 1月期 | 2,595 11/25 | 2,164 4/13 | 22,226,800 9/16 | 1兆7767億 | 1兆4816億 | +6.69% 9/1 | -7.02% 4/12 |
2024年 1月期 | 3,495 1/22 | 2,418 2/2 | 22,422,300 6/16 | 2兆3167億 | 1兆6555億 | +9.56% 1/22 | -8.65% 10/4 |
最新 | 3,635 2024/6/7 | 3,957,900 | 2兆4099億 | +1.31% 3,588 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -7%(0.93倍)
- 1985/12/28 vs 1984/12/28
- 48%(1.48倍)
- 1986/12/27 vs 1985/12/28
- 102%(2.02倍)
- 1987/12/28 vs 1986/12/27
- -12%(0.88倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/29 vs 1988/12/28
- 28%(1.28倍)
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/30 vs 1990/12/28
- 7%(1.07倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- 22%(1.22倍)
- 1994/12/30 vs 1993/12/30
- -14%(0.86倍)
- 1995/12/29 vs 1994/12/30
- 19%(1.19倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -29%(0.71倍)
- 1998/12/30 vs 1997/12/30
- 42%(1.42倍)
- 1999/12/30 vs 1998/12/30
- -24%(0.76倍)
- 2000/12/29 vs 1999/12/30
- 15%(1.15倍)
- 2001/12/28 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 32%(1.32倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 24%(1.24倍)
- 2006/12/29 vs 2005/12/30
- 17%(1.17倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- 38%(1.38倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 44%(1.44倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 18%(1.18倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/06/07 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
500円(1985/03/08) - 627%(7.27倍)
3,635円(6/7)