株価チャート
株価
6/7
- 前日 (6/6)
- 6,882
- 始値
- 6,811
- 高値
- 6,837
- 安値
- 6,759
- 終値 -1.66%
- 6,768
- 出来高 -30.18%
- 1,146,200
乖離率
- 株価(5日)
移動平均値 - -1.96%
6,903 - 株価(25日)
移動平均値 - +0.31%
6,747 - 出来高(5日)
移動平均値 - -19.77%
1,428,580
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 | 6,811 | 6,837 | 6,759 | 6,768 | -1.66% | 1,146,200 | 2兆71億 | +0.31% | 45.18 | 2.22 |
06/06 | 7,060 | 7,096 | 6,848 | 6,882 | -2.8% | 1,641,700 | 2兆409億 | +2.14% | 45.94 | 2.26 |
06/05 | 7,000 | 7,110 | 6,998 | 7,080 | +1.65% | 2,006,600 | 2兆996億 | +5.31% | 47.26 | 2.32 |
06/04 | 6,767 | 6,965 | 6,767 | 6,965 | +2.14% | 1,438,100 | 2兆655億 | +4.13% | 46.49 | 2.28 |
06/03 | 6,790 | 6,825 | 6,733 | 6,819 | +0.98% | 910,300 | 2兆222億 | +2.37% | 45.52 | 2.24 |
05/31 | 6,680 | 6,762 | 6,656 | 6,753 | +2.71% | 1,967,300 | 2兆27億 | +1.82% | 45.08 | 2.21 |
05/30 | 6,598 | 6,628 | 6,432 | 6,575 | -1.37% | 1,299,700 | 1兆9499億 | -0.45% | 43.89 | 2.16 |
05/29 | 6,707 | 6,750 | 6,665 | 6,666 | -1.02% | 879,300 | 1兆9769億 | +1.21% | 44.5 | 2.19 |
05/28 | 6,800 | 6,830 | 6,710 | 6,735 | -0.68% | 860,300 | 1兆9973億 | +2.75% | 44.96 | 2.21 |
05/27 | 6,811 | 6,825 | 6,686 | 6,781 | +0.25% | 875,500 | 2兆110億 | +4.02% | 45.26 | 2.22 |
05/24 | 6,649 | 6,764 | 6,624 | 6,764 | +1.87% | 1,129,600 | 2兆59億 | +4.32% | 45.15 | 2.22 |
05/23 | 6,609 | 6,657 | 6,530 | 6,640 | +0.71% | 1,130,200 | 1兆9692億 | +2.87% | 44.32 | 2.18 |
05/22 | 6,639 | 6,707 | 6,575 | 6,593 | -0.69% | 933,000 | 1兆9552億 | +2.53% | 44.01 | 2.16 |
05/21 | 6,630 | 6,669 | 6,540 | 6,639 | -0.24% | 1,202,100 | 1兆9689億 | +3.6% | 44.32 | 2.18 |
05/20 | 6,693 | 6,712 | 6,620 | 6,655 | -1.83% | 1,468,900 | 1兆9736億 | +4.29% | 44.42 | 2.18 |
05/17 | 6,793 | 6,801 | 6,646 | 6,779 | -1.27% | 1,426,000 | 2兆104億 | +6.66% | 45.25 | 2.22 |
05/16 | 6,940 | 7,077 | 6,828 | 6,866 | +0.03% | 2,516,400 | 2兆362億 | +8.47% | 45.83 | 2.25 |
05/15 | 6,850 | 6,974 | 6,684 | 6,864 | +0.25% | 3,523,300 | 2兆356億 | +8.95% | 45.82 | 2.25 |
05/14 | 6,793 | 6,886 | 6,749 | 6,847 | +1.23% | 1,234,200 | 2兆305億 | +9.2% | 45.71 | 2.24 |
05/13 | 6,775 | 6,786 | 6,699 | 6,764 | -0.43% | 985,000 | 2兆59億 | +8.45% | 45.15 | 2.22 |
05/10 | 6,730 | 6,807 | 6,703 | 6,793 | +1.55% | 1,269,100 | 2兆145億 | +9.48% | 45.34 | 2.23 |
05/09 | 6,640 | 6,761 | 6,640 | 6,689 | +1.2% | 1,424,900 | 1兆9837億 | +8.31% | 44.65 | 2.19 |
05/08 | 6,557 | 6,648 | 6,525 | 6,610 | +0.23% | 1,097,400 | 1兆9603億 | +7.44% | 44.12 | 2.17 |
05/07 | 6,600 | 6,621 | 6,515 | 6,595 | +0.76% | 1,653,700 | 1兆9558億 | +7.48% | 44.02 | 2.16 |
05/02 | 6,540 | 6,554 | 6,472 | 6,545 | -0.06% | 995,400 | 1兆9410億 | +6.91% | 43.69 | 2.15 |
05/01 | 6,472 | 6,607 | 6,411 | 6,549 | +0.72% | 1,404,000 | 1兆9422億 | +7.08% | 43.72 | 2.15 |
04/30 | 6,309 | 6,515 | 6,267 | 6,502 | +4.2% | 2,085,800 | 1兆9282億 | +6.45% | 43.4 | 2.13 |
04/26 | 6,200 | 6,248 | 6,136 | 6,240 | -0.3% | 1,179,200 | 1兆8505億 | +2.3% | 41.65 | 2.05 |
04/25 | 6,250 | 6,333 | 6,176 | 6,259 | +2.79% | 2,587,700 | 1兆8562億 | +2.52% | 41.78 | 2.05 |
04/24 | 6,117 | 6,173 | 6,047 | 6,089 | -0.02% | 1,168,700 | 1兆8057億 | -0.36% | 40.65 | 2 |
04/23 | 6,150 | 6,160 | 6,043 | 6,090 | -0.03% | 641,600 | 1兆8060億 | -0.51% | 40.65 | 2 |
04/22 | 5,969 | 6,098 | 5,923 | 6,092 | +3.24% | 1,002,400 | 1兆8066億 | -0.7% | 40.67 | 2 |
04/19 | 5,800 | 5,920 | 5,795 | 5,901 | +1.32% | 1,410,700 | 1兆7500億 | -3.96% | 39.39 | 1.93 |
04/18 | 5,875 | 5,913 | 5,811 | 5,824 | -1.36% | 1,118,500 | 1兆7272億 | -5.41% | 38.88 | 1.91 |
04/17 | 6,037 | 6,040 | 5,901 | 5,904 | -2.45% | 1,041,800 | 1兆7509億 | -4.53% | 39.41 | 1.94 |
04/16 | 5,950 | 6,052 | 5,928 | 6,052 | +0.67% | 797,900 | 1兆7948億 | -2.5% | 40.4 | 1.98 |
04/15 | 5,971 | 6,026 | 5,928 | 6,012 | -0.48% | 648,000 | 1兆7829億 | -3.34% | 40.13 | 1.97 |
04/12 | 6,023 | 6,045 | 5,971 | 6,041 | +1.21% | 776,900 | 1兆7915億 | -3.05% | 40.33 | 1.98 |
04/11 | 5,950 | 6,004 | 5,923 | 5,969 | -0.81% | 754,600 | 1兆7702億 | -4.22% | 39.84 | 1.96 |
04/10 | 6,106 | 6,130 | 6,018 | 6,018 | -1.83% | 622,900 | 1兆7847億 | -3.51% | 40.17 | 1.97 |
04/09 | 6,143 | 6,143 | 6,066 | 6,130 | +0.18% | 765,600 | 1兆8179億 | -1.76% | 40.92 | 2.01 |
04/08 | 6,140 | 6,185 | 6,068 | 6,119 | +0.25% | 787,000 | 1兆8146億 | -2.02% | 40.85 | 2.01 |
04/05 | 6,013 | 6,104 | 5,985 | 6,104 | +0.96% | 894,500 | 1兆8102億 | -2.3% | 40.75 | 2 |
04/04 | 6,017 | 6,094 | 5,997 | 6,046 | +1.78% | 1,109,400 | 1兆7930億 | -3.33% | 40.36 | 1.98 |
04/03 | 6,050 | 6,050 | 5,885 | 5,940 | -2.46% | 1,885,100 | 1兆7616億 | -5.19% | 39.65 | 1.95 |
04/02 | 6,102 | 6,128 | 6,047 | 6,090 | +0.18% | 1,115,900 | 1兆8060億 | -2.98% | 40.65 | 2 |
04/01 | 6,250 | 6,283 | 6,079 | 6,079 | -2.2% | 1,099,500 | 1兆8028億 | -3.25% | 40.58 | 1.99 |
03/29 | 6,250 | 6,267 | 6,195 | 6,216 | -0.24% | 1,237,700 | 1兆8434億 | -1.11% | 42.07 | 2.04 |
03/28 | 6,345 | 6,350 | 6,221 | 6,231 | -2.64% | 1,040,200 | 1兆8479億 | -0.87% | 42.18 | 2.04 |
03/27 | 6,401 | 6,426 | 6,312 | 6,400 | +0.71% | 1,230,900 | 1兆8980億 | +1.8% | 43.32 | 2.1 |
03/26 | 6,280 | 6,374 | 6,237 | 6,355 | +0.92% | 998,900 | 1兆8846億 | +1.15% | 43.02 | 2.08 |
03/25 | 6,310 | 6,328 | 6,241 | 6,297 | -1.24% | 1,395,800 | 1兆8674億 | +0.17% | 42.62 | 2.06 |
03/22 | 6,413 | 6,441 | 6,341 | 6,376 | -0.39% | 949,300 | 1兆8909億 | +1.43% | 43.16 | 2.09 |
03/21 | 6,380 | 6,415 | 6,335 | 6,401 | +1.12% | 1,038,800 | 1兆8983億 | +1.72% | 43.33 | 2.1 |
03/19 | 6,388 | 6,397 | 6,265 | 6,330 | -1.81% | 1,349,200 | 1兆8772億 | +0.4% | 42.85 | 2.08 |
03/18 | 6,380 | 6,468 | 6,351 | 6,447 | +2.22% | 1,175,700 | 1兆9119億 | +2.07% | 43.64 | 2.11 |
03/15 | 6,227 | 6,331 | 6,185 | 6,307 | +0.94% | 1,181,600 | 1兆8704億 | -0.17% | 42.69 | 2.07 |
03/14 | 6,398 | 6,398 | 6,221 | 6,248 | -3.7% | 1,605,500 | 1兆8529億 | -1.23% | 42.29 | 2.05 |
03/13 | 6,449 | 6,549 | 6,432 | 6,488 | +0.19% | 1,638,600 | 1兆9241億 | +2.4% | 43.92 | 2.13 |
03/12 | 6,385 | 6,486 | 6,307 | 6,476 | +1.63% | 1,482,700 | 1兆9205億 | +2% | 43.83 | 2.12 |
03/11 | 6,383 | 6,522 | 6,312 | 6,372 | +1.14% | 2,730,200 | 1兆8897億 | +0.16% | 43.13 | 2.09 |
03/08 | 6,170 | 6,383 | 6,124 | 6,300 | +3.79% | 3,246,900 | 1兆8683億 | -1.33% | 42.64 | 2.07 |
03/07 | 6,100 | 6,137 | 6,031 | 6,070 | -0.36% | 2,069,900 | 1兆8001億 | -5.35% | 41.09 | 1.99 |
03/06 | 6,095 | 6,141 | 6,055 | 6,092 | -0.03% | 1,419,700 | 1兆8066億 | -5.57% | 41.24 | 2 |
03/05 | 6,180 | 6,199 | 6,068 | 6,094 | -2.34% | 1,785,800 | 1兆8072億 | -6.09% | 41.25 | 2 |
03/04 | 6,248 | 6,288 | 6,191 | 6,240 | +0.47% | 1,209,800 | 1兆8505億 | -4.34% | 42.24 | 2.05 |
03/01 | 6,253 | 6,328 | 6,211 | 6,211 | -0.69% | 1,329,900 | 1兆8419億 | -5.19% | 42.04 | 2.04 |
02/29 | 6,281 | 6,290 | 6,213 | 6,254 | -0.98% | 1,387,200 | 1兆8547億 | -5.01% | 42.33 | 2.05 |
02/28 | 6,200 | 6,369 | 6,192 | 6,316 | +1.19% | 1,584,800 | 1兆8731億 | -4.51% | 42.75 | 2.07 |
02/27 | 6,219 | 6,267 | 6,186 | 6,242 | +0.05% | 1,246,800 | 1兆8511億 | -6.02% | 42.25 | 2.05 |
02/26 | 6,141 | 6,283 | 6,140 | 6,239 | +1.3% | 1,465,300 | 1兆8502億 | -6.5% | 42.23 | 2.05 |
02/22 | 6,170 | 6,190 | 6,131 | 6,159 | -0.63% | 1,534,500 | 1兆8265億 | -8.16% | 41.69 | 2.02 |
02/21 | 6,268 | 6,272 | 6,166 | 6,198 | -1.12% | 1,541,900 | 1兆8381億 | -8.15% | 41.95 | 2.03 |
02/20 | 6,265 | 6,309 | 6,241 | 6,268 | -0.46% | 1,312,500 | 1兆8588億 | -7.78% | 42.43 | 2.05 |
02/19 | 6,414 | 6,420 | 6,277 | 6,297 | -2.02% | 1,229,100 | 1兆8674億 | -8.05% | 42.62 | 2.06 |
02/16 | 6,360 | 6,469 | 6,336 | 6,427 | +2.02% | 1,519,000 | 1兆9060億 | -6.79% | 43.5 | 2.11 |
02/15 | 6,494 | 6,521 | 6,262 | 6,300 | -3.88% | 2,284,900 | 1兆8683億 | -9.29% | 42.64 | 2.07 |
02/14 | 6,662 | 6,667 | 6,492 | 6,554 | -1.97% | 1,459,100 | 1兆9436億 | -6.32% | 44.36 | 2.15 |
02/13 | 6,600 | 6,694 | 6,566 | 6,686 | +1.21% | 1,701,500 | 1兆9828億 | -4.81% | 45.26 | 2.19 |
02/09 | 6,538 | 6,629 | 6,494 | 6,606 | +1.6% | 1,725,300 | 1兆9591億 | -6.26% | 44.71 | 2.17 |
02/08 | 6,501 | 6,528 | 6,381 | 6,502 | -0.29% | 1,759,600 | 1兆9282億 | -8.03% | 44.01 | 2.13 |
02/07 | 6,379 | 6,595 | 6,374 | 6,521 | +0.65% | 2,541,000 | 1兆9339億 | -8.05% | 44.14 | 2.14 |
02/06 | 6,855 | 6,862 | 6,474 | 6,479 | -5.11% | 4,418,800 | 1兆9214億 | -8.91% | 43.85 | 2.12 |
02/05 | 6,813 | 6,856 | 6,750 | 6,828 | +0.41% | 1,398,600 | 2兆249億 | -4.3% | 46.22 | 2.24 |
02/02 | 6,940 | 6,953 | 6,791 | 6,800 | -1.93% | 1,904,500 | 2兆166億 | -4.79% | 46.03 | 2.23 |
02/01 | 6,970 | 6,999 | 6,915 | 6,934 | -0.91% | 1,356,900 | 2兆563億 | -3.02% | 46.93 | 2.27 |
01/31 | 6,993 | 7,030 | 6,937 | 6,998 | -0.3% | 1,498,800 | 2兆753億 | -2.15% | 47.37 | 2.29 |
01/30 | 7,091 | 7,151 | 7,019 | 7,019 | -0.31% | 1,306,400 | 2兆816億 | -1.82% | 47.51 | 2.3 |
01/29 | 7,011 | 7,090 | 6,994 | 7,041 | +1.24% | 1,125,500 | 2兆881億 | -1.55% | 47.66 | 2.31 |
01/26 | 6,988 | 7,034 | 6,947 | 6,955 | +0.06% | 1,026,000 | 2兆626億 | -2.78% | 47.08 | 2.28 |
01/25 | 6,997 | 7,036 | 6,897 | 6,951 | -0.91% | 1,303,900 | 2兆614億 | -2.92% | 47.05 | 2.28 |
01/24 | 6,993 | 7,038 | 6,961 | 7,015 | +0.06% | 1,255,000 | 2兆804億 | -2.16% | 47.48 | 2.3 |
01/23 | 7,056 | 7,117 | 6,997 | 7,011 | +0.03% | 1,378,900 | 2兆792億 | -2.42% | 47.46 | 2.3 |
01/22 | 7,000 | 7,039 | 6,971 | 7,009 | -0.11% | 1,670,200 | 2兆786億 | -2.65% | 47.44 | 2.3 |
01/19 | 7,092 | 7,130 | 6,991 | 7,017 | -0.89% | 1,959,900 | 2兆810億 | -2.84% | 47.5 | 2.3 |
01/18 | 7,164 | 7,172 | 7,068 | 7,080 | -1.67% | 1,499,100 | 2兆996億 | -2.28% | 47.92 | 2.32 |
01/17 | 7,400 | 7,428 | 7,190 | 7,200 | -3.11% | 2,036,200 | 2兆1352億 | -0.8% | 48.74 | 2.36 |
01/16 | 7,523 | 7,552 | 7,426 | 7,431 | -1.37% | 787,200 | 2兆2037億 | +2.23% | 50.3 | 2.44 |
01/15 | 7,473 | 7,598 | 7,466 | 7,534 | +0.74% | 1,008,400 | 2兆2343億 | +3.6% | 51 | 2.47 |
01/12 | 7,818 | 7,818 | 7,444 | 7,479 | -2.5% | 2,327,200 | 2兆2180億 | +2.9% | 50.62 | 2.45 |
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 | 6,230 5/14 | 3,140 3/17 | 6,201,300 5/14 | - | - | +9.19% 9/21 | -14.36% 3/17 |
2009年 3月期 | 4,500 10/6 | 2,665 3/12 3/11 | 5,426,900 6/13 | - | - | +12.5% 12/22 | -22.19% 10/27 |
2010年 3月期 | 3,675 3/19 | 2,620 4/28 | 4,025,000 3/12 | - | - | +13.16% 6/1 | -6.59% 5/7 |
2011年 3月期 | 3,425 4/12 | 2,743 10/27 | 14,863,000 1/26 | 1兆157億 | 8134億8053万 | +6.54% 11/19 | -7.22% 5/21 |
2012年 3月期 | 3,385 3/27 | 2,832 11/25 | 3,864,600 12/9 | 1兆38億 | 8398億7491万 | +5.03% 12/26 | -5.86% 11/25 |
2013年 3月期 | 4,405 3/22 | 3,070 5/9 | 4,778,700 3/8 | 1兆3063億 | 9104億5762万 | +8.4% 1/15 | -5.91% 4/2 |
2014年 3月期 | 4,675 5/14 | 3,600 6/13 | 3,380,600 3/14 | 1兆3864億 | 1兆676億 | +8.2% 7/18 | -12.8% 6/5 |
2015年 3月期 | 9,756 3/24 | 3,800 4/11 | 23,768,600 3/24 | 2兆8933億 | 1兆1269億 | +39.11% 3/24 | -6.52% 4/28 |
2016年 3月期 | 9,024 4/9 | 6,633 3/18 | 6,396,300 7/23 | 2兆6762億 | 1兆9671億 | +9.54% 11/11 | -13.04% 9/29 |
2017年 3月期 | 7,338 4/27 | 5,366 7/6 | 5,804,500 12/9 | 2兆1762億 | 1兆5913億 | +7.4% 7/25 | -14.26% 6/24 |
2018年 3月期 | 7,148 12/21 | 5,402 2/15 | 7,516,700 12/22 | 2兆1198億 | 1兆6020億 | +18.57% 3/13 | -11.63% 2/15 |
2019年 3月期 | 11,490 7/25 | 6,040 3/26 | 11,475,400 7/26 | 3兆4075億 | 1兆7912億 | +31.29% 7/9 | -32.46% 3/25 |
2020年 3月期 | 9,433 2/7 | 5,205 9/4 | 13,691,700 10/25 | 2兆7975億 | 1兆5436億 | +43.11% 10/25 | -23.3% 3/19 |
2021年 3月期 | 10,900 11/6 | 6,951 4/23 | 5,154,900 11/9 | 3兆2325億 | 2兆614億 | +14.76% 11/6 | -12.02% 11/10 |
2022年 3月期 | 12,765 6/22 | 5,442 3/11 | 17,288,500 6/11 | 3兆7856億 | 1兆6139億 | +45.82% 6/9 | -17.6% 7/16 |
2023年 3月期 | 10,050 12/5 12/1 | 5,011 6/17 | 14,981,300 9/30 | 2兆9804億 | 1兆4860億 | +30.18% 9/29 | -11.65% 1/5 |
2024年 3月期 | 11,250 6/12 | 6,031 3/7 | 12,279,600 7/7 | 3兆3363億 | 1兆7885億 | +20.81% 6/12 | -12.61% 7/12 |
最新 | 6,768 2024/6/7 | 1,146,200 | 2兆71億 | +0.31% 6,747 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 15%(1.15倍)
- 1985/12/28 vs 1984/12/28
- 10%(1.1倍)
- 1986/12/27 vs 1985/12/28
- 90%(1.9倍)
- 1987/12/28 vs 1986/12/27
- -4%(0.96倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/29 vs 1988/12/28
- 2%(1.02倍)
- 1990/12/28 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/30 vs 1990/12/28
- -8%(0.92倍)
- 1992/12/30 vs 1991/12/30
- -6%(0.94倍)
- 1993/12/30 vs 1992/12/30
- 24%(1.24倍)
- 1994/12/30 vs 1993/12/30
- -9%(0.91倍)
- 1995/12/29 vs 1994/12/30
- 11%(1.11倍)
- 1996/12/30 vs 1995/12/29
- 32%(1.32倍)
- 1997/12/30 vs 1996/12/30
- -13%(0.87倍)
- 1998/12/30 vs 1997/12/30
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/30
- -11%(0.89倍)
- 2000/12/29 vs 1999/12/30
- 104%(2.04倍)
- 2001/12/28 vs 2000/12/29
- -18%(0.82倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/30
- 17%(1.17倍)
- 2005/12/30 vs 2004/12/30
- 47%(1.47倍)
- 2006/12/29 vs 2005/12/30
- 32%(1.32倍)
- 2007/12/28 vs 2006/12/29
- -33%(0.67倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- 73%(1.73倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- -4%(0.96倍)
- 2018/12/28 vs 2017/12/29
- 33%(1.33倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- 33%(1.33倍)
- 2023/12/29 vs 2022/12/30
- -19%(0.81倍)
- 2024/06/07 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
457円(1983/01/13) - 1380%(14.8倍)
6,768円(6/7)