株価チャート
株価
6/7
- 前日 (6/6)
- 2,295
- 始値
- 2,301
- 高値
- 2,303
- 安値
- 2,277
- 終値 -0.39%
- 2,286
- 出来高 -3.63%
- 3,235,300
乖離率
- 株価(5日)
移動平均値 - -1.34%
2,317 - 株価(25日)
移動平均値 - -1.17%
2,313 - 出来高(5日)
移動平均値 - -39.76%
5,370,500
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 | 2,301 | 2,303 | 2,277 | 2,286 | -0.39% | 3,235,300 | 1兆4617億 | -1.17% | 6.61 | 0.59 |
06/06 | 2,300 | 2,318 | 2,295 | 2,295 | +0.88% | 3,357,200 | 1兆4675億 | -0.86% | 6.63 | 0.59 |
06/05 | 2,344 | 2,344 | 2,275 | 2,275 | -3.6% | 10,138,000 | 1兆4547億 | -1.81% | 6.58 | 0.59 |
06/04 | 2,355 | 2,366 | 2,345 | 2,360 | -0.34% | 6,201,100 | 1兆5090億 | +1.72% | 6.82 | 0.61 |
06/03 | 2,380 | 2,395 | 2,359 | 2,368 | -0.42% | 3,920,900 | 1兆5141億 | +2.16% | 6.85 | 0.61 |
05/31 | 2,310 | 2,383 | 2,310 | 2,378 | +3.08% | 7,922,000 | 1兆5205億 | +2.54% | 6.87 | 0.61 |
05/30 | 2,300 | 2,321 | 2,291 | 2,307 | +0.17% | 5,156,500 | 1兆4751億 | -0.52% | 6.67 | 0.6 |
05/29 | 2,327 | 2,341 | 2,303 | 2,303 | -0.99% | 4,132,900 | 1兆4726億 | -0.82% | 6.66 | 0.59 |
05/28 | 2,316 | 2,328 | 2,308 | 2,326 | +0.39% | 3,950,400 | 1兆4873億 | +0.09% | 6.72 | 0.6 |
05/27 | 2,285 | 2,320 | 2,278 | 2,317 | +1.4% | 1,807,000 | 1兆4815億 | -0.39% | 6.7 | 0.6 |
05/24 | 2,274 | 2,293 | 2,267 | 2,285 | -0.39% | 2,126,900 | 1兆4611億 | -1.89% | 6.61 | 0.59 |
05/23 | 2,282 | 2,296 | 2,270 | 2,294 | 0% | 2,704,700 | 1兆4668億 | -1.71% | 6.63 | 0.59 |
05/22 | 2,324 | 2,328 | 2,293 | 2,294 | -0.91% | 2,354,600 | 1兆4668億 | -2.05% | 6.63 | 0.59 |
05/21 | 2,331 | 2,348 | 2,314 | 2,315 | -0.81% | 2,341,200 | 1兆4802億 | -1.49% | 6.69 | 0.6 |
05/20 | 2,290 | 2,335 | 2,290 | 2,334 | +1.92% | 2,873,800 | 1兆4924億 | -1.02% | 6.75 | 0.6 |
05/17 | 2,264 | 2,291 | 2,263 | 2,290 | +1.24% | 4,434,800 | 1兆4643億 | -3.09% | 6.62 | 0.59 |
05/16 | 2,324 | 2,325 | 2,253 | 2,262 | -2.33% | 6,412,500 | 1兆4464億 | -4.64% | 6.54 | 0.58 |
05/15 | 2,321 | 2,330 | 2,311 | 2,316 | -0.22% | 2,722,300 | 1兆4809億 | -2.69% | 6.69 | 0.6 |
05/14 | 2,315 | 2,327 | 2,295 | 2,321 | +0.48% | 3,379,300 | 1兆4841億 | -2.76% | 6.71 | 0.6 |
05/13 | 2,310 | 2,318 | 2,302 | 2,310 | -0.17% | 3,721,000 | 1兆4771億 | -3.47% | 6.68 | 0.6 |
05/10 | 2,323 | 2,331 | 2,294 | 2,314 | +0.43% | 4,934,600 | 1兆4796億 | -3.54% | 6.69 | 0.6 |
05/09 | 2,303 | 2,330 | 2,293 | 2,304 | +0.52% | 3,922,700 | 1兆4732億 | -4.28% | 6.66 | 0.59 |
05/08 | 2,341 | 2,373 | 2,291 | 2,292 | -2.05% | 9,279,000 | 1兆4655億 | -5.01% | 6.63 | 0.59 |
05/07 | 2,372 | 2,381 | 2,318 | 2,340 | -0.21% | 9,579,700 | 1兆4962億 | -3.43% | 6.76 | 0.6 |
05/02 | 2,324 | 2,347 | 2,312 | 2,345 | +0.86% | 5,564,300 | 1兆4994億 | -3.5% | 6.78 | 0.61 |
05/01 | 2,341 | 2,344 | 2,307 | 2,325 | -1.52% | 3,644,900 | 1兆4866億 | -4.71% | 6.72 | 0.6 |
04/30 | 2,365 | 2,367 | 2,333 | 2,361 | +1.03% | 3,445,500 | 1兆5097億 | -3.67% | 6.83 | 0.61 |
04/26 | 2,320 | 2,344 | 2,309 | 2,337 | +0.78% | 2,754,900 | 1兆4943億 | -5.04% | 6.76 | 0.6 |
04/25 | 2,357 | 2,372 | 2,314 | 2,319 | -2.77% | 3,911,500 | 1兆4828億 | -6.23% | 6.7 | 0.6 |
04/24 | 2,360 | 2,395 | 2,347 | 2,385 | +0.21% | 3,347,100 | 1兆5250億 | -4.02% | 6.89 | 0.62 |
04/23 | 2,400 | 2,408 | 2,372 | 2,380 | 0% | 1,597,600 | 1兆5218億 | -4.46% | 6.88 | 0.61 |
04/22 | 2,375 | 2,409 | 2,367 | 2,380 | +1.36% | 2,219,700 | 1兆5218億 | -4.61% | 6.88 | 0.61 |
04/19 | 2,379 | 2,379 | 2,316 | 2,348 | -1.88% | 3,542,200 | 1兆5014億 | -6.04% | 6.79 | 0.61 |
04/18 | 2,380 | 2,395 | 2,367 | 2,393 | +0.34% | 2,338,500 | 1兆5301億 | -4.39% | 6.92 | 0.62 |
04/17 | 2,415 | 2,421 | 2,373 | 2,385 | -1.12% | 2,799,900 | 1兆5250億 | -4.75% | 6.89 | 0.62 |
04/16 | 2,500 | 2,500 | 2,404 | 2,412 | -3.48% | 3,618,800 | 1兆5423億 | -3.75% | 6.97 | 0.62 |
04/15 | 2,481 | 2,501 | 2,456 | 2,499 | +0.32% | 2,237,400 | 1兆5979億 | -0.32% | 7.22 | 0.64 |
04/12 | 2,499 | 2,513 | 2,480 | 2,491 | -0.16% | 2,126,000 | 1兆5928億 | -0.6% | 7.2 | 0.64 |
04/11 | 2,470 | 2,500 | 2,462 | 2,495 | +0.48% | 2,072,800 | 1兆5953億 | -0.4% | 7.21 | 0.64 |
04/10 | 2,493 | 2,495 | 2,475 | 2,483 | -0.4% | 1,366,200 | 1兆5877億 | -0.92% | 7.18 | 0.64 |
04/09 | 2,490 | 2,504 | 2,474 | 2,493 | +0.44% | 1,855,800 | 1兆5941億 | -0.56% | 7.21 | 0.64 |
04/08 | 2,473 | 2,484 | 2,455 | 2,482 | +0.04% | 2,841,400 | 1兆5870億 | -1% | 7.17 | 0.64 |
04/05 | 2,450 | 2,485 | 2,433 | 2,481 | +0.85% | 3,716,000 | 1兆5864億 | -1.08% | 7.17 | 0.64 |
04/04 | 2,497 | 2,497 | 2,455 | 2,460 | -0.93% | 3,697,500 | 1兆5730億 | -1.87% | 7.11 | 0.63 |
04/03 | 2,485 | 2,504 | 2,457 | 2,483 | -0.48% | 2,621,000 | 1兆5877億 | -1% | 7.18 | 0.64 |
04/02 | 2,485 | 2,516 | 2,484 | 2,495 | +1.13% | 2,834,500 | 1兆5953億 | -0.56% | 7.21 | 0.64 |
04/01 | 2,524 | 2,534 | 2,467 | 2,467 | -2.87% | 3,359,200 | 1兆5774億 | -1.56% | 7.13 | 0.64 |
03/29 | 2,516 | 2,546 | 2,501 | 2,540 | +1.64% | 3,788,400 | 1兆6241億 | +1.44% | 8.18 | 0.66 |
03/28 | 2,547 | 2,569 | 2,494 | 2,499 | -3.81% | 4,885,500 | 1兆5979億 | +0.08% | 8.05 | 0.64 |
03/27 | 2,603 | 2,618 | 2,587 | 2,598 | -0.42% | 4,058,900 | 1兆6612億 | +4.3% | 8.37 | 0.67 |
03/26 | 2,611 | 2,626 | 2,592 | 2,609 | -0.04% | 4,021,700 | 1兆6682億 | +5.2% | 8.4 | 0.67 |
03/25 | 2,620 | 2,629 | 2,594 | 2,610 | -0.65% | 3,809,100 | 1兆6689億 | +5.75% | 8.41 | 0.67 |
03/22 | 2,630 | 2,647 | 2,603 | 2,627 | +0.11% | 4,771,200 | 1兆6798億 | +7.09% | 8.46 | 0.68 |
03/21 | 2,559 | 2,637 | 2,544 | 2,624 | +3.27% | 9,333,300 | 1兆6778億 | +7.67% | 8.45 | 0.68 |
03/19 | 2,511 | 2,547 | 2,488 | 2,541 | +2.05% | 4,484,200 | 1兆6248億 | +4.83% | 8.19 | 0.66 |
03/18 | 2,497 | 2,512 | 2,483 | 2,490 | +0.61% | 3,277,700 | 1兆5922億 | +3.23% | 8.02 | 0.64 |
03/15 | 2,448 | 2,482 | 2,441 | 2,475 | +1.02% | 4,573,000 | 1兆5826億 | +3% | 7.97 | 0.64 |
03/14 | 2,442 | 2,460 | 2,398 | 2,450 | +1.41% | 3,895,000 | 1兆5666億 | +2.21% | 7.89 | 0.63 |
03/13 | 2,450 | 2,466 | 2,410 | 2,416 | -0.74% | 3,155,000 | 1兆5448億 | +1.05% | 7.78 | 0.62 |
03/12 | 2,430 | 2,435 | 2,394 | 2,434 | -0.12% | 3,239,500 | 1兆5563億 | +1.93% | 7.84 | 0.63 |
03/11 | 2,473 | 2,496 | 2,419 | 2,437 | -1.5% | 3,899,800 | 1兆5583億 | +2.22% | 7.85 | 0.63 |
03/08 | 2,440 | 2,488 | 2,438 | 2,474 | +0.81% | 3,271,600 | 1兆5819億 | +3.95% | 7.97 | 0.64 |
03/07 | 2,506 | 2,513 | 2,447 | 2,454 | -2.46% | 6,362,900 | 1兆5691億 | +3.33% | 7.91 | 0.63 |
03/06 | 2,511 | 2,540 | 2,493 | 2,516 | -0.12% | 3,606,200 | 1兆6088億 | +6.21% | 8.11 | 0.65 |
03/05 | 2,542 | 2,587 | 2,519 | 2,519 | +1.08% | 8,067,500 | 1兆6107億 | +6.69% | 8.11 | 0.65 |
03/04 | 2,515 | 2,548 | 2,491 | 2,492 | -0.32% | 3,782,400 | 1兆5934億 | +5.95% | 8.03 | 0.64 |
03/01 | 2,475 | 2,520 | 2,472 | 2,500 | +1.83% | 4,450,500 | 1兆5985億 | +6.66% | 8.05 | 0.65 |
02/29 | 2,490 | 2,491 | 2,441 | 2,455 | -2% | 5,541,200 | 1兆5698億 | +5.14% | 7.91 | 0.63 |
02/28 | 2,494 | 2,558 | 2,481 | 2,505 | +0.28% | 6,262,400 | 1兆6017億 | +7.56% | 8.07 | 0.65 |
02/27 | 2,415 | 2,524 | 2,414 | 2,498 | +3.31% | 8,421,100 | 1兆5973億 | +7.58% | 8.05 | 0.64 |
02/26 | 2,428 | 2,444 | 2,403 | 2,418 | +0.42% | 4,399,900 | 1兆5461億 | +4.49% | 7.79 | 0.62 |
02/22 | 2,385 | 2,439 | 2,384 | 2,408 | +1.69% | 7,948,000 | 1兆5397億 | +4.29% | 7.76 | 0.62 |
02/21 | 2,352 | 2,376 | 2,340 | 2,368 | +0.72% | 5,744,900 | 1兆5141億 | +2.73% | 7.63 | 0.61 |
02/20 | 2,336 | 2,357 | 2,319 | 2,351 | +0.77% | 4,205,100 | 1兆5033億 | +2.13% | 7.57 | 0.61 |
02/19 | 2,293 | 2,341 | 2,286 | 2,333 | +1.74% | 3,584,400 | 1兆4918億 | +1.43% | 7.52 | 0.6 |
02/16 | 2,272 | 2,301 | 2,272 | 2,293 | +1.96% | 4,502,300 | 1兆4662億 | -0.26% | 7.39 | 0.59 |
02/15 | 2,268 | 2,268 | 2,236 | 2,249 | +0.58% | 2,492,000 | 1兆4380億 | -2.17% | 7.24 | 0.58 |
02/14 | 2,280 | 2,283 | 2,234 | 2,236 | -2.61% | 3,718,200 | 1兆4297億 | -2.82% | 7.2 | 0.58 |
02/13 | 2,255 | 2,296 | 2,236 | 2,296 | +2.59% | 4,515,900 | 1兆4681億 | -0.35% | 7.4 | 0.59 |
02/09 | 2,275 | 2,283 | 2,233 | 2,238 | -1.06% | 5,610,100 | 1兆4310億 | -2.91% | 7.21 | 0.58 |
02/08 | 2,330 | 2,330 | 2,262 | 2,262 | -2.54% | 7,124,100 | 1兆4464億 | -1.87% | 7.29 | 0.58 |
02/07 | 2,313 | 2,335 | 2,268 | 2,321 | +0.52% | 7,333,500 | 1兆4841億 | +0.83% | 7.48 | 0.6 |
02/06 | 2,335 | 2,338 | 2,298 | 2,309 | -1.58% | 5,594,600 | 1兆4764億 | +0.48% | 7.44 | 0.6 |
02/05 | 2,340 | 2,352 | 2,317 | 2,346 | +0.82% | 4,076,900 | 1兆5001億 | +2.36% | 7.56 | 0.61 |
02/02 | 2,335 | 2,344 | 2,311 | 2,327 | +0.04% | 2,818,400 | 1兆4879億 | +1.88% | 7.5 | 0.6 |
02/01 | 2,335 | 2,344 | 2,318 | 2,326 | -0.77% | 2,556,100 | 1兆4873億 | +2.2% | 7.49 | 0.6 |
01/31 | 2,328 | 2,344 | 2,311 | 2,344 | +1.08% | 3,640,200 | 1兆4988億 | +3.31% | 7.55 | 0.6 |
01/30 | 2,325 | 2,328 | 2,312 | 2,319 | +0.22% | 2,326,100 | 1兆4828億 | +2.57% | 7.47 | 0.6 |
01/29 | 2,285 | 2,326 | 2,272 | 2,314 | +1.22% | 3,934,500 | 1兆4796億 | +2.62% | 7.45 | 0.6 |
01/26 | 2,295 | 2,306 | 2,280 | 2,286 | -0.39% | 2,043,100 | 1兆4617億 | +1.65% | 7.36 | 0.59 |
01/25 | 2,287 | 2,299 | 2,280 | 2,295 | +0.7% | 2,321,600 | 1兆4675億 | +2.36% | 7.39 | 0.59 |
01/24 | 2,310 | 2,310 | 2,257 | 2,279 | -1.43% | 4,764,900 | 1兆4572億 | +1.97% | 7.34 | 0.59 |
01/23 | 2,324 | 2,340 | 2,306 | 2,312 | -0.3% | 3,416,200 | 1兆4783億 | +3.82% | 7.45 | 0.6 |
01/22 | 2,305 | 2,319 | 2,291 | 2,319 | +0.65% | 3,031,700 | 1兆4828億 | +4.51% | 7.47 | 0.6 |
01/19 | 2,320 | 2,324 | 2,289 | 2,304 | +0.26% | 2,550,800 | 1兆4732億 | +4.21% | 7.42 | 0.59 |
01/18 | 2,307 | 2,325 | 2,293 | 2,298 | -0.43% | 2,427,500 | 1兆4694億 | +4.36% | 7.4 | 0.59 |
01/17 | 2,315 | 2,360 | 2,305 | 2,308 | +0.57% | 6,368,500 | 1兆4758億 | +5.24% | 7.44 | 0.6 |
01/16 | 2,304 | 2,308 | 2,277 | 2,295 | -0.35% | 2,964,100 | 1兆4675億 | +4.99% | 7.39 | 0.59 |
01/15 | 2,276 | 2,315 | 2,268 | 2,303 | +0.35% | 3,067,200 | 1兆4726億 | +5.69% | 7.42 | 0.59 |
01/12 | 2,310 | 2,314 | 2,278 | 2,295 | -0.39% | 3,495,400 | 1兆4675億 | +5.66% | 7.39 | 0.59 |
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 | 8,790 7/23 | 3,660 3/11 | 11,217,200 2/4 | - | - | +21.46% 4/28 | -19.02% 11/13 |
2009年 3月期 | 6,420 5/20 | 1,852 11/21 | 18,098,100 10/10 | - | - | +32.13% 4/20 | -39.48% 10/10 |
2010年 3月期 | 3,880 8/4 | 2,135 4/1 | 11,062,900 10/29 | - | - | +19.22% 7/31 | -11.67% 5/6 |
2011年 3月期 | 3,870 4/2 | 1,847 3/15 | 9,611,100 4/21 | 2兆3778億 | 1兆1348億 | +6.76% 12/14 | -21.7% 3/15 |
2012年 3月期 | 2,446 4/1 | 1,217 11/22 | 7,870,300 2/20 | 1兆5029億 | 7477億7104万 | +18.85% 2/20 | -16.25% 10/5 |
2013年 3月期 | 2,275 2/4 | 941 9/3 | 13,307,000 2/4 | 1兆3978億 | 5781億8615万 | +32.86% 2/4 | -19.24% 7/25 |
2014年 3月期 | 2,802 9/24 | 1,603 4/3 | 14,147,100 5/23 | 1兆7216億 | 9849億4411万 | +20.55% 5/21 | -15.41% 2/4 |
2015年 3月期 | 3,039 2/26 | 1,830 5/21 | 8,614,100 10/29 | 1兆8672億 | 1兆1244億 | +14.75% 12/4 | -10.61% 10/17 |
2016年 3月期 | 3,081 6/4 | 1,234 2/12 | 12,428,500 12/18 | 1兆8930億 | 7582億1698万 | +17.53% 4/22 | -21.48% 2/12 |
2017年 3月期 | 2,258 2/22 | 1,199 6/28 | 12,466,000 4/14 | 1兆3874億 | 7367億1164万 | +16.43% 12/9 | -11.9% 5/13 |
2018年 3月期 | 2,887 1/9 | 1,748 5/18 | 9,522,400 8/2 | 1兆7738億 | 1兆740億 | +10.32% 11/7 | -9.98% 3/23 |
2019年 3月期 | 2,667 9/25 | 1,658 12/26 | 10,012,500 10/31 | 1兆6387億 | 1兆187億 | +16.74% 8/1 | -13.76% 12/25 |
2020年 3月期 | 1,993 4/8 4/4 | 699 3/31 | 9,548,100 3/13 | 1兆2245億 | 4294億9244万 | +10.85% 9/11 | -30.75% 3/9 |
2021年 3月期 | 1,424 3/22 | 626 4/6 | 9,835,700 11/10 | 8749億6028万 | 3846億3843万 | +23.91% 6/8 | -12.57% 8/3 |
2022年 3月期 | 1,950 9/7 | 1,206 6/21 | 29,482,600 2/9 | 1兆1981億 | 7410億1270万 | +23.47% 8/16 | -15.22% 11/30 |
2023年 3月期 | 1,846 3/9 | 1,303 10/3 | 27,493,200 5/9 | 1兆1342億 | 8006億1323万 | +14.31% 5/9 | -9.58% 6/20 |
2024年 3月期 | 2,647 3/22 | 1,548 4/26 | 47,203,400 5/9 | 1兆6925億 | 9511億5064万 | +12.03% 6/14 | -10.04% 10/4 |
最新 | 2,286 2024/6/7 | 3,235,300 | 1兆4617億 | -1.17% 2,313 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 103%(2.03倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- 55%(1.55倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -59%(0.41倍)
- 2009/12/30 vs 2008/12/30
- 56%(1.56倍)
- 2010/12/30 vs 2009/12/30
- -23%(0.77倍)
- 2011/12/30 vs 2010/12/30
- -51%(0.49倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15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%(0.71倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 52%(1.52倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- 48%(1.48倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/06/07 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
626円(2020/04/06) - 265%(3.65倍)
2,286円(6/7)