株価チャート
株価
6/7
- 前日 (6/6)
- 4,529
- 始値
- 4,536
- 高値
- 4,575
- 安値
- 4,529
- 終値 +0.71%
- 4,561
- 出来高 -31.63%
- 3,404,500
乖離率
- 株価(5日)
移動平均値 - +0.26%
4,549 - 株価(25日)
移動平均値 - +3%
4,428 - 出来高(5日)
移動平均値 - -37.37%
5,436,040
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 | 4,536 | 4,575 | 4,529 | 4,561 | +0.71% | 3,404,500 | 9兆1220億 | +3% | 17.8 | 2.03 |
06/06 | 4,561 | 4,565 | 4,505 | 4,529 | -0.46% | 4,979,300 | 9兆580億 | +2.56% | 17.67 | 2.02 |
06/05 | 4,554 | 4,569 | 4,528 | 4,550 | -0.44% | 4,987,200 | 9兆1000億 | +3.29% | 17.75 | 2.02 |
06/04 | 4,540 | 4,587 | 4,526 | 4,570 | +0.82% | 6,556,800 | 9兆1400億 | +4.1% | 17.83 | 2.03 |
06/03 | 4,473 | 4,535 | 4,465 | 4,533 | +1.82% | 7,252,400 | 9兆660億 | +3.64% | 17.69 | 2.02 |
05/31 | 4,418 | 4,453 | 4,416 | 4,452 | +0.88% | 5,464,500 | 8兆9040億 | +2.11% | 17.37 | 1.98 |
05/30 | 4,390 | 4,414 | 4,358 | 4,413 | +0.05% | 4,351,300 | 8兆8260億 | +1.47% | 17.22 | 1.96 |
05/29 | 4,416 | 4,443 | 4,406 | 4,411 | -0.38% | 3,176,100 | 8兆8220億 | +1.66% | 17.21 | 1.96 |
05/28 | 4,452 | 4,454 | 4,417 | 4,428 | -0.54% | 4,165,300 | 8兆8560億 | +2.38% | 17.28 | 1.97 |
05/27 | 4,457 | 4,464 | 4,443 | 4,452 | -0.09% | 2,823,300 | 8兆9040億 | +3.27% | 17.37 | 1.98 |
05/24 | 4,412 | 4,462 | 4,404 | 4,456 | +0.22% | 2,919,700 | 8兆9120億 | +3.72% | 17.39 | 1.98 |
05/23 | 4,430 | 4,456 | 4,412 | 4,446 | +0.36% | 2,790,600 | 8兆8920億 | +3.85% | 17.35 | 1.98 |
05/22 | 4,463 | 4,463 | 4,428 | 4,430 | -0.58% | 4,051,600 | 8兆8600億 | +3.72% | 17.29 | 1.97 |
05/21 | 4,454 | 4,489 | 4,448 | 4,456 | +0.11% | 3,461,000 | 8兆9120億 | +4.6% | 17.39 | 1.98 |
05/20 | 4,413 | 4,462 | 4,406 | 4,451 | +0.91% | 4,890,700 | 8兆9020億 | +4.8% | 17.37 | 1.98 |
05/17 | 4,392 | 4,411 | 4,379 | 4,411 | +0.2% | 2,972,900 | 8兆8220億 | +4.18% | 17.21 | 1.96 |
05/16 | 4,410 | 4,410 | 4,363 | 4,402 | +0.16% | 4,290,500 | 8兆8040億 | +4.24% | 17.18 | 1.96 |
05/15 | 4,362 | 4,404 | 4,357 | 4,395 | +1.06% | 3,925,300 | 8兆7900億 | +4.37% | 17.15 | 1.96 |
05/14 | 4,374 | 4,388 | 4,310 | 4,349 | -0.59% | 5,772,000 | 8兆6980億 | +3.57% | 16.97 | 1.94 |
05/13 | 4,417 | 4,418 | 4,359 | 4,375 | -0.79% | 5,655,700 | 8兆7500億 | +4.39% | 17.07 | 1.95 |
05/10 | 4,350 | 4,505 | 4,349 | 4,410 | +1.57% | 10,616,100 | 8兆8200億 | +5.5% | 17.21 | 1.96 |
05/09 | 4,289 | 4,345 | 4,282 | 4,342 | +1.57% | 5,704,200 | 8兆6840億 | +4.12% | 16.94 | 1.93 |
05/08 | 4,305 | 4,328 | 4,275 | 4,275 | -0.77% | 4,684,000 | 8兆5500億 | +2.79% | 16.68 | 1.9 |
05/07 | 4,321 | 4,327 | 4,286 | 4,308 | +0.12% | 4,835,800 | 8兆6160億 | +3.81% | 16.81 | 1.92 |
05/02 | 4,264 | 4,304 | 4,256 | 4,303 | +0.91% | 4,345,700 | 8兆6060億 | +3.96% | 16.79 | 1.91 |
05/01 | 4,248 | 4,277 | 4,237 | 4,264 | +0.45% | 4,587,000 | 8兆5280億 | +3.32% | 16.64 | 1.9 |
04/30 | 4,200 | 4,245 | 4,198 | 4,245 | +1.63% | 5,996,400 | 8兆4900億 | +3.16% | 16.56 | 1.89 |
04/26 | 4,150 | 4,181 | 4,130 | 4,177 | +0.51% | 3,943,100 | 8兆3540億 | +1.78% | 16.3 | 1.86 |
04/25 | 4,191 | 4,199 | 4,153 | 4,156 | -1.05% | 3,963,100 | 8兆3120億 | +1.46% | 16.22 | 1.85 |
04/24 | 4,178 | 4,200 | 4,167 | 4,200 | +0.6% | 5,111,700 | 8兆4000億 | +2.74% | 16.39 | 1.87 |
04/23 | 4,170 | 4,208 | 4,162 | 4,175 | +0.63% | 4,972,400 | 8兆3500億 | +2.38% | 16.29 | 1.86 |
04/22 | 4,111 | 4,153 | 4,103 | 4,149 | +1.89% | 4,168,000 | 8兆2980億 | +2.02% | 16.19 | 1.85 |
04/19 | 4,058 | 4,082 | 4,021 | 4,072 | -0.07% | 4,787,400 | 8兆1440億 | +0.42% | 15.89 | 1.81 |
04/18 | 4,058 | 4,090 | 4,015 | 4,075 | +0.2% | 3,807,000 | 8兆1500億 | +0.69% | 15.9 | 1.81 |
04/17 | 4,111 | 4,115 | 4,066 | 4,067 | -0.8% | 4,310,000 | 8兆1340億 | +0.72% | 15.87 | 1.81 |
04/16 | 4,168 | 4,169 | 4,093 | 4,100 | -1.91% | 6,472,100 | 8兆2000億 | +1.79% | 16 | 1.82 |
04/15 | 4,157 | 4,180 | 4,142 | 4,180 | +0.29% | 3,533,600 | 8兆3600億 | +4.06% | 16.31 | 1.86 |
04/12 | 4,141 | 4,169 | 4,126 | 4,168 | +0.94% | 4,136,700 | 8兆3360億 | +4.07% | 16.26 | 1.85 |
04/11 | 4,120 | 4,136 | 4,099 | 4,129 | +0.15% | 3,059,700 | 8兆2580億 | +3.43% | 16.11 | 1.84 |
04/10 | 4,135 | 4,136 | 4,121 | 4,123 | -0.29% | 2,653,400 | 8兆2460億 | +3.54% | 16.09 | 1.83 |
04/09 | 4,115 | 4,137 | 4,108 | 4,135 | +0.88% | 3,490,500 | 8兆2700億 | +4.1% | 16.13 | 1.84 |
04/08 | 4,109 | 4,130 | 4,094 | 4,099 | +0.02% | 3,950,700 | 8兆1980億 | +3.51% | 15.99 | 1.82 |
04/05 | 4,129 | 4,139 | 4,088 | 4,098 | -1.01% | 4,982,700 | 8兆1960億 | +3.72% | 15.99 | 1.82 |
04/04 | 4,142 | 4,162 | 4,128 | 4,140 | +0.68% | 4,968,900 | 8兆2800億 | +5% | 16.15 | 1.84 |
04/03 | 4,100 | 4,124 | 4,045 | 4,112 | -0.96% | 7,950,200 | 8兆2240億 | +4.55% | 16.04 | 1.83 |
04/02 | 4,105 | 4,159 | 4,089 | 4,152 | +1.76% | 8,841,800 | 8兆3040億 | +5.78% | 16.2 | 1.85 |
04/01 | 4,079 | 4,130 | 4,061 | 4,080 | +0.64% | 7,119,200 | 8兆1600億 | +4.16% | 15.92 | 1.82 |
03/29 | 4,049 | 4,068 | 4,032 | 4,054 | +0.65% | 4,673,000 | 8兆1080億 | +3.63% | 15.82 | 1.8 |
03/28 | 3,995 | 4,062 | 3,981 | 4,028 | +0.75% | 7,347,800 | 8兆560億 | +3.12% | 15.72 | 1.79 |
03/27 | 3,978 | 4,015 | 3,968 | 3,998 | +0.73% | 7,606,100 | 7兆9960億 | +2.49% | 15.6 | 1.78 |
03/26 | 3,971 | 3,977 | 3,964 | 3,969 | -0.05% | 3,610,500 | 7兆9380億 | +1.82% | 15.49 | 1.77 |
03/25 | 3,978 | 3,988 | 3,963 | 3,971 | -0.18% | 3,870,400 | 7兆9420億 | +1.98% | 15.49 | 1.77 |
03/22 | 3,970 | 3,984 | 3,957 | 3,978 | +0.51% | 4,879,000 | 7兆9560億 | +2.26% | 15.52 | 1.77 |
03/21 | 3,970 | 3,970 | 3,948 | 3,958 | +0.2% | 4,888,300 | 7兆9160億 | +1.8% | 15.44 | 1.76 |
03/19 | 3,900 | 3,950 | 3,892 | 3,950 | +1.26% | 5,209,200 | 7兆9000億 | +1.54% | 15.41 | 1.76 |
03/18 | 3,867 | 3,908 | 3,860 | 3,901 | +1.4% | 4,913,900 | 7兆8020億 | +0.28% | 15.22 | 1.74 |
03/15 | 3,860 | 3,879 | 3,847 | 3,847 | -0.57% | 6,375,500 | 7兆6940億 | -1.13% | 15.01 | 1.71 |
03/14 | 3,829 | 3,869 | 3,821 | 3,869 | +0.81% | 3,261,800 | 7兆7380億 | -0.64% | 15.1 | 1.72 |
03/13 | 3,847 | 3,868 | 3,825 | 3,838 | +0.21% | 4,347,000 | 7兆6760億 | -1.51% | 14.98 | 1.71 |
03/12 | 3,806 | 3,830 | 3,796 | 3,830 | +0.16% | 5,263,300 | 7兆6600億 | -1.79% | 14.94 | 1.7 |
03/11 | 3,847 | 3,848 | 3,795 | 3,824 | -1.04% | 7,305,100 | 7兆6480億 | -2.02% | 14.92 | 1.7 |
03/08 | 3,850 | 3,873 | 3,842 | 3,864 | +0.13% | 5,325,300 | 7兆7280億 | -1.1% | 15.08 | 1.72 |
03/07 | 3,879 | 3,890 | 3,852 | 3,859 | -0.28% | 5,031,900 | 7兆7180億 | -1.25% | 15.06 | 1.72 |
03/06 | 3,876 | 3,888 | 3,864 | 3,870 | -0.05% | 4,546,300 | 7兆7400億 | -0.95% | 15.1 | 1.72 |
03/05 | 3,841 | 3,879 | 3,840 | 3,872 | +0.89% | 3,981,000 | 7兆7440億 | -0.82% | 15.11 | 1.72 |
03/04 | 3,878 | 3,882 | 3,837 | 3,838 | -1.06% | 6,779,200 | 7兆6760億 | -1.59% | 14.98 | 1.71 |
03/01 | 3,886 | 3,899 | 3,878 | 3,879 | -0.33% | 4,266,200 | 7兆7580億 | -0.51% | 15.14 | 1.73 |
02/29 | 3,884 | 3,901 | 3,874 | 3,892 | +0.15% | 4,444,700 | 7兆7840億 | -0.1% | 15.19 | 1.73 |
02/28 | 3,915 | 3,922 | 3,866 | 3,886 | -0.92% | 7,802,000 | 7兆7720億 | -0.18% | 15.16 | 1.73 |
02/27 | 3,923 | 3,942 | 3,915 | 3,922 | -0.43% | 4,013,800 | 7兆8440億 | +0.82% | 15.3 | 1.75 |
02/26 | 3,952 | 3,963 | 3,926 | 3,939 | -0.4% | 5,092,100 | 7兆8780億 | +1.39% | 15.37 | 1.75 |
02/22 | 3,933 | 3,955 | 3,923 | 3,955 | +1.02% | 6,605,700 | 7兆9100億 | +1.91% | 15.43 | 1.76 |
02/21 | 3,905 | 3,925 | 3,905 | 3,915 | +0.26% | 4,072,600 | 7兆8300億 | +1.03% | 15.28 | 1.74 |
02/20 | 3,918 | 3,934 | 3,902 | 3,905 | -0.18% | 3,816,300 | 7兆8100億 | +0.85% | 15.24 | 1.74 |
02/19 | 3,888 | 3,912 | 3,884 | 3,912 | +0.93% | 4,357,000 | 7兆8240億 | +1.14% | 15.26 | 1.74 |
02/16 | 3,884 | 3,908 | 3,876 | 3,876 | -0.1% | 6,207,300 | 7兆7520億 | +0.34% | 15.12 | 1.72 |
02/15 | 3,948 | 3,948 | 3,871 | 3,880 | -0.74% | 7,374,200 | 7兆7600億 | +0.52% | 15.14 | 1.73 |
02/14 | 3,946 | 3,956 | 3,867 | 3,909 | -2.95% | 14,648,000 | 7兆8180億 | +1.35% | 15.25 | 1.74 |
02/13 | 3,970 | 4,028 | 3,963 | 4,028 | +2.29% | 10,403,300 | 8兆560億 | +4.6% | 15.72 | 1.79 |
02/09 | 3,921 | 3,956 | 3,904 | 3,938 | +0.48% | 5,889,000 | 7兆8760億 | +2.55% | 15.37 | 1.75 |
02/08 | 3,930 | 3,933 | 3,901 | 3,919 | -0.51% | 5,056,400 | 7兆8380億 | +2.3% | 15.29 | 1.74 |
02/07 | 3,934 | 3,939 | 3,904 | 3,939 | +0.13% | 4,399,200 | 7兆8780億 | +3.12% | 15.37 | 1.75 |
02/06 | 3,917 | 3,969 | 3,916 | 3,934 | +0.28% | 6,186,900 | 7兆8680億 | +3.34% | 15.35 | 1.75 |
02/05 | 3,920 | 3,924 | 3,886 | 3,923 | +0.44% | 5,155,400 | 7兆8460億 | +3.29% | 15.31 | 1.75 |
02/02 | 3,911 | 3,915 | 3,872 | 3,906 | +0.08% | 5,510,700 | 7兆8120億 | +3.06% | 15.24 | 1.74 |
02/01 | 3,875 | 3,912 | 3,865 | 3,903 | +0.21% | 5,762,800 | 7兆8060億 | +3.14% | 15.23 | 1.74 |
01/31 | 3,828 | 3,895 | 3,818 | 3,895 | +1.64% | 9,430,200 | 7兆7900億 | +3.12% | 15.2 | 1.73 |
01/30 | 3,814 | 3,835 | 3,806 | 3,832 | +0.58% | 5,113,900 | 7兆6640億 | +1.64% | 14.95 | 1.71 |
01/29 | 3,791 | 3,813 | 3,786 | 3,810 | +1.2% | 4,956,100 | 7兆6200億 | +1.2% | 14.87 | 1.7 |
01/26 | 3,809 | 3,810 | 3,762 | 3,765 | -1.21% | 6,898,500 | 7兆5300億 | +0.08% | 14.69 | 1.68 |
01/25 | 3,815 | 3,825 | 3,801 | 3,811 | -0.03% | 4,512,300 | 7兆6220億 | +1.41% | 14.87 | 1.7 |
01/24 | 3,814 | 3,840 | 3,804 | 3,812 | -0.05% | 5,549,100 | 7兆6240億 | +1.55% | 14.87 | 1.7 |
01/23 | 3,800 | 3,837 | 3,795 | 3,814 | +0.34% | 7,029,500 | 7兆6280億 | +1.71% | 14.88 | 1.7 |
01/22 | 3,797 | 3,805 | 3,781 | 3,801 | +0.16% | 5,466,000 | 7兆6020億 | +1.44% | 14.83 | 1.69 |
01/19 | 3,845 | 3,845 | 3,786 | 3,795 | -1.17% | 8,945,200 | 7兆5900億 | +1.31% | 14.81 | 1.69 |
01/18 | 3,821 | 3,855 | 3,819 | 3,840 | +0.63% | 5,291,100 | 7兆6800億 | +2.54% | 14.98 | 1.71 |
01/17 | 3,839 | 3,881 | 3,810 | 3,816 | -0.26% | 11,330,200 | 7兆6320億 | +2% | 14.89 | 1.7 |
01/16 | 3,830 | 3,835 | 3,801 | 3,826 | -0.05% | 6,118,200 | 7兆6520億 | +2.24% | 14.93 | 1.7 |
01/15 | 3,790 | 3,828 | 3,787 | 3,828 | +1.14% | 9,817,700 | 7兆6560億 | +2.3% | 14.94 | 1.7 |
01/12 | 3,807 | 3,807 | 3,766 | 3,785 | -0.26% | 8,150,100 | 7兆5700億 | +1.18% | 14.77 | 1.68 |
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 | 3,540 708,000 12/21 | 2,460 492,000 3/31 | 16,234,400 81,172 1/31 | - | - | +8.45% 10/9 | -12.55% 1/28 |
2009年 3月期 | 2,775 555,000 5/15 | 1,080 216,000 3/16 216,000 3/10 | 20,276,600 101,383 5/2 | - | - | +18.27% 4/2 | -30.23% 10/10 |
2010年 3月期 | 1,790 358,000 1/13 | 1,135 227,000 5/7 | 23,815,800 119,079 5/7 | - | - | +18.27% 12/7 | -11.28% 7/24 |
2011年 3月期 | 1,760 352,000 2/17 | 1,220 243,900 10/29 | 14,375,400 71,877 4/30 | 3兆5200億 | 2兆4390億 | +10.79% 11/24 | -13.09% 3/15 |
2012年 3月期 | 2,373 474,500 3/27 | 1,413 282,600 6/20 | 19,881,200 99,406 7/29 | 4兆7450億 | 2兆8260億 | +10.83% 8/1 | -7.82% 6/20 |
2013年 3月期 | 3,240 3/7 | 2,033 406,500 5/21 406,500 5/18 | 36,596,200 3/13 | 6兆4800億 | 4兆650億 | +13.64% 2/6 | -11.69% 9/10 |
2014年 3月期 | 4,193 11/4 | 2,850 4/2 | 19,427,100 12/17 | 8兆3860億 | 5兆7000億 | +12.53% 11/5 | -16.37% 12/17 |
2015年 12月期 | 4,848 8/3 | 3,101 1/16 | 12,753,500 9/30 | 9兆6960億 | 6兆2020億 | +13.23% 2/1 | -14% 8/25 |
2016年 12月期 | 4,850 2/1 | 3,627 11/15 | 11,762,900 7/28 | 9兆7000億 | 7兆2540億 | +7.62% 2/8 | -8.27% 6/24 |
2017年 12月期 | 4,243 5/24 | 3,607 2/7 | 10,289,400 5/11 | 8兆4860億 | 7兆2140億 | +9.38% 5/24 | -8.81% 2/7 |
2018年 12月期 | 3,708 1/25 | 2,481 12/26 | 22,126,300 3/22 | 7兆4160億 | 4兆9620億 | +6.39% 6/22 | -12.3% 2/13 |
2019年 12月期 | 2,899 2/21 | 2,179 9/4 | 11,973,600 12/26 | 5兆7980億 | 4兆3580億 | +5.2% 10/1 | -6.16% 5/9 |
2020年 12月期 | 2,438 1/15 | 1,797 7/31 | 19,660,100 3/13 | 4兆8760億 | 3兆5940億 | +7.12% 6/9 | -12.07% 3/16 |
2021年 12月期 | 2,417 12/17 | 1,898 3/2 | 27,869,900 2/10 | 4兆8340億 | 3兆7960億 | +7.46% 3/19 | -5.79% 2/19 |
2022年 12月期 | 2,872 12/28 | 2,000 3/14 3/11 他2件 | 21,520,400 2/28 | 5兆7440億 | 4兆 | +14.75% 11/2 | -11.01% 3/8 |
2023年 12月期 | 3,858 12/4 | 2,538 1/16 | 19,204,500 11/1 | 7兆7160億 | 5兆760億 | +7.38% 11/14 | -4.43% 7/12 |
最新 | 4,561 2024/6/7 | 3,404,500 | 9兆1220億 | +3% 4,428 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -9%(0.91倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- 18%(1.18倍)
- 1998/12/30 vs 1997/12/30
- 22%(1.22倍)
- 1999/12/30 vs 1998/12/30
- -31%(0.69倍)
- 2000/12/29 vs 1999/12/30
- 13%(1.13倍)
- 2001/12/28 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- -1%(0.99倍)
- 2004/12/30 vs 2003/12/30
- 49%(1.49倍)
- 2005/12/30 vs 2004/12/30
- 47%(1.47倍)
- 2006/12/29 vs 2005/12/30
- 67%(1.67倍)
- 2007/12/28 vs 2006/12/29
- 16%(1.16倍)
- 2008/12/30 vs 2007/12/28
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 20%(1.2倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 34%(1.34倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/06/07 vs 2023/12/29
- 25%(1.25倍)
- 過去安値
644円(2003/04/07) - 608%(7.08倍)
4,561円(6/7)