株価チャート
株価
6/7
- 前日 (6/6)
- 4,900
- 始値
- 4,899
- 高値
- 4,905
- 安値
- 4,875
- 終値 +0.1%
- 4,905
- 出来高 -15.01%
- 326,700
乖離率
- 株価(5日)
移動平均値 - -0.45%
4,927 - 株価(25日)
移動平均値 - +3%
4,762 - 出来高(5日)
移動平均値 - -26.8%
446,340
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 | 4,899 | 4,905 | 4,875 | 4,905 | +0.1% | 326,700 | 1兆3598億 | +3% | 13.06 | 1.01 |
06/06 | 4,917 | 4,918 | 4,835 | 4,900 | -0.04% | 384,400 | 1兆3584億 | +3.18% | 13.04 | 1.01 |
06/05 | 4,969 | 4,981 | 4,877 | 4,902 | -1.66% | 456,000 | 1兆3590億 | +3.48% | 13.05 | 1.01 |
06/04 | 4,947 | 5,030 | 4,945 | 4,985 | +0.85% | 653,700 | 1兆3820億 | +5.55% | 13.27 | 1.02 |
06/03 | 4,900 | 4,965 | 4,899 | 4,943 | +1.21% | 410,900 | 1兆3703億 | +5.08% | 13.16 | 1.02 |
05/31 | 4,798 | 4,891 | 4,795 | 4,884 | +2.56% | 1,849,200 | 1兆3540億 | +4.2% | 13 | 1 |
05/30 | 4,749 | 4,776 | 4,698 | 4,762 | -0.1% | 487,000 | 1兆3202億 | +1.95% | 12.68 | 0.98 |
05/29 | 4,804 | 4,867 | 4,756 | 4,767 | -0.17% | 609,500 | 1兆3216億 | +2.32% | 12.69 | 0.98 |
05/28 | 4,733 | 4,804 | 4,728 | 4,775 | +0.19% | 375,100 | 1兆3238億 | +2.8% | 12.71 | 0.98 |
05/27 | 4,756 | 4,778 | 4,705 | 4,766 | -0.1% | 450,700 | 1兆3213億 | +2.87% | 12.69 | 0.98 |
05/24 | 4,712 | 4,780 | 4,700 | 4,771 | -0.23% | 459,800 | 1兆3227億 | +3.22% | 12.7 | 0.98 |
05/23 | 4,779 | 4,807 | 4,706 | 4,782 | -0.17% | 389,700 | 1兆3257億 | +3.69% | 12.73 | 0.98 |
05/22 | 4,795 | 4,819 | 4,790 | 4,790 | -0.4% | 471,600 | 1兆3279億 | +4.06% | 12.75 | 0.98 |
05/21 | 4,805 | 4,835 | 4,800 | 4,809 | +0.4% | 302,600 | 1兆3332億 | +4.7% | 12.8 | 0.99 |
05/20 | 4,779 | 4,845 | 4,757 | 4,790 | +0.23% | 554,700 | 1兆3279億 | +4.54% | 12.75 | 0.98 |
05/17 | 4,691 | 4,805 | 4,691 | 4,779 | +0.99% | 480,700 | 1兆3249億 | +4.53% | 12.72 | 0.98 |
05/16 | 4,740 | 4,750 | 4,679 | 4,732 | -0.4% | 469,300 | 1兆3119億 | +3.7% | 12.6 | 0.97 |
05/15 | 4,789 | 4,810 | 4,726 | 4,751 | -0.02% | 564,600 | 1兆3171億 | +4.28% | 12.65 | 0.98 |
05/14 | 4,881 | 4,905 | 4,721 | 4,752 | +3.28% | 1,247,000 | 1兆3174億 | +4.44% | 12.65 | 0.98 |
05/13 | 4,650 | 4,650 | 4,539 | 4,601 | -0.9% | 643,300 | 1兆2755億 | +1.21% | 12.25 | 0.95 |
05/10 | 4,675 | 4,695 | 4,624 | 4,643 | +0.83% | 566,600 | 1兆2872億 | +2.16% | 12.36 | 0.95 |
05/09 | 4,597 | 4,641 | 4,590 | 4,605 | +0.7% | 431,300 | 1兆2766億 | +1.43% | 12.26 | 0.95 |
05/08 | 4,565 | 4,582 | 4,528 | 4,573 | +0.29% | 584,900 | 1兆2678億 | +0.75% | 12.17 | 0.94 |
05/07 | 4,574 | 4,597 | 4,501 | 4,560 | +0.57% | 635,200 | 1兆2642億 | +0.37% | 12.14 | 0.94 |
05/02 | 4,531 | 4,560 | 4,507 | 4,534 | -0.68% | 438,400 | 1兆2570億 | -0.26% | 12.07 | 0.93 |
05/01 | 4,559 | 4,604 | 4,555 | 4,565 | -0.89% | 474,700 | 1兆2656億 | +0.31% | 12.15 | 0.94 |
04/30 | 4,578 | 4,617 | 4,545 | 4,606 | +1.12% | 635,400 | 1兆2769億 | +1.21% | 12.26 | 0.95 |
04/26 | 4,470 | 4,563 | 4,458 | 4,555 | +1.38% | 1,675,500 | 1兆2628億 | +0.09% | 12.13 | 0.94 |
04/25 | 4,522 | 4,535 | 4,483 | 4,493 | -0.64% | 542,800 | 1兆2456億 | -1.45% | 11.96 | 0.92 |
04/24 | 4,481 | 4,524 | 4,456 | 4,522 | +0.85% | 459,200 | 1兆2536億 | -1.01% | 12.04 | 0.93 |
04/23 | 4,488 | 4,509 | 4,462 | 4,484 | +0.09% | 497,700 | 1兆2431億 | -1.92% | 11.94 | 0.92 |
04/22 | 4,484 | 4,506 | 4,455 | 4,480 | +1.5% | 536,500 | 1兆2420億 | -2.1% | 11.93 | 0.92 |
04/19 | 4,495 | 4,502 | 4,371 | 4,414 | -1.47% | 1,134,200 | 1兆2237億 | -3.56% | 11.75 | 0.91 |
04/18 | 4,469 | 4,508 | 4,429 | 4,480 | +0.2% | 738,900 | 1兆2420億 | -2.2% | 11.93 | 0.92 |
04/17 | 4,520 | 4,522 | 4,429 | 4,471 | -1.37% | 691,100 | 1兆2395億 | -2.34% | 11.9 | 0.92 |
04/16 | 4,524 | 4,559 | 4,486 | 4,533 | -0.24% | 733,400 | 1兆2567億 | -0.98% | 12.07 | 0.93 |
04/15 | 4,485 | 4,562 | 4,465 | 4,544 | -0.11% | 562,400 | 1兆2597億 | -0.76% | 12.1 | 0.93 |
04/12 | 4,556 | 4,591 | 4,519 | 4,549 | +0.57% | 678,600 | 1兆2611億 | -0.44% | 12.11 | 0.93 |
04/11 | 4,519 | 4,533 | 4,489 | 4,523 | -0.79% | 622,800 | 1兆2539億 | -0.77% | 12.04 | 0.93 |
04/10 | 4,543 | 4,575 | 4,527 | 4,559 | +0.35% | 624,300 | 1兆2639億 | +0.22% | 12.14 | 0.94 |
04/09 | 4,567 | 4,608 | 4,518 | 4,543 | -0.37% | 700,200 | 1兆3276億 | +0.13% | 12.09 | 0.93 |
04/08 | 4,621 | 4,634 | 4,541 | 4,560 | -0.65% | 992,100 | 1兆2642億 | +0.68% | 12.14 | 0.94 |
04/05 | 4,564 | 4,590 | 4,507 | 4,590 | -1.54% | 712,100 | 1兆2725億 | +1.5% | 12.22 | 0.94 |
04/04 | 4,583 | 4,703 | 4,583 | 4,662 | +2.1% | 858,800 | 1兆2924億 | +3.28% | 12.41 | 0.96 |
04/03 | 4,570 | 4,597 | 4,536 | 4,566 | +0.62% | 777,000 | 1兆2658億 | +1.35% | 12.16 | 0.94 |
04/02 | 4,545 | 4,576 | 4,513 | 4,538 | -0.87% | 726,700 | 1兆2581億 | +0.87% | 12.08 | 0.93 |
04/01 | 4,675 | 4,700 | 4,535 | 4,578 | -1.99% | 728,000 | 1兆3378億 | +1.78% | 12.19 | 0.94 |
03/29 | 4,657 | 4,714 | 4,655 | 4,671 | +1.06% | 704,800 | 1兆3650億 | +3.82% | 10.3 | 0.98 |
03/28 | 4,624 | 4,751 | 4,612 | 4,622 | -1.22% | 830,700 | 1兆3507億 | +2.8% | 10.19 | 0.97 |
03/27 | 4,775 | 4,782 | 4,679 | 4,679 | +2.74% | 1,002,200 | 1兆3673億 | +4.19% | 10.31 | 0.98 |
03/26 | 4,615 | 4,641 | 4,535 | 4,554 | -1.04% | 660,500 | 1兆3308億 | +1.52% | 10.04 | 0.96 |
03/25 | 4,781 | 4,791 | 4,597 | 4,602 | -3.14% | 926,900 | 1兆3448億 | +2.49% | 10.14 | 0.97 |
03/22 | 4,661 | 4,764 | 4,660 | 4,751 | +0.53% | 842,500 | 1兆3884億 | +5.88% | 10.47 | 1 |
03/21 | 4,640 | 4,732 | 4,617 | 4,726 | +2.52% | 635,600 | 1兆3811億 | +5.47% | 10.42 | 0.99 |
03/19 | 4,570 | 4,615 | 4,542 | 4,610 | +0.52% | 697,400 | 1兆3472億 | +2.99% | 10.16 | 0.97 |
03/18 | 4,550 | 4,604 | 4,539 | 4,586 | +1.33% | 589,700 | 1兆3402億 | +2.85% | 10.11 | 0.96 |
03/15 | 4,478 | 4,536 | 4,455 | 4,526 | +0.33% | 1,265,300 | 1兆3226億 | +1.82% | 9.98 | 0.95 |
03/14 | 4,443 | 4,532 | 4,405 | 4,511 | +2.64% | 910,400 | 1兆3182億 | +1.81% | 9.94 | 0.95 |
03/13 | 4,430 | 4,470 | 4,335 | 4,395 | -1.92% | 1,356,400 | 1兆2843億 | -0.5% | 9.69 | 0.92 |
03/12 | 4,534 | 4,540 | 4,403 | 4,481 | -1.52% | 1,390,600 | 1兆3095億 | +1.66% | 9.88 | 0.94 |
03/11 | 4,393 | 4,554 | 4,391 | 4,550 | +5.79% | 2,557,500 | 1兆3296億 | +3.5% | 10.03 | 0.95 |
03/08 | 4,270 | 4,323 | 4,204 | 4,301 | +0.92% | 777,600 | 1兆2569億 | -1.83% | 9.48 | 0.9 |
03/07 | 4,300 | 4,311 | 4,212 | 4,262 | -0.68% | 649,400 | 1兆2455億 | -2.72% | 9.39 | 0.89 |
03/06 | 4,277 | 4,302 | 4,233 | 4,291 | +0.54% | 598,800 | 1兆2540億 | -1.99% | 9.46 | 0.9 |
03/05 | 4,308 | 4,329 | 4,242 | 4,268 | -1.75% | 595,500 | 1兆2472億 | -2.42% | 9.41 | 0.9 |
03/04 | 4,377 | 4,390 | 4,310 | 4,344 | -1.23% | 690,700 | 1兆2694億 | -0.62% | 9.58 | 0.91 |
03/01 | 4,391 | 4,414 | 4,367 | 4,398 | +0.71% | 553,700 | 1兆2852億 | +0.71% | 9.69 | 0.92 |
02/29 | 4,425 | 4,447 | 4,341 | 4,367 | -1.82% | 968,200 | 1兆2762億 | +0.09% | 9.63 | 0.92 |
02/28 | 4,410 | 4,469 | 4,402 | 4,448 | +0.79% | 570,800 | 1兆2998億 | +1.99% | 9.8 | 0.93 |
02/27 | 4,480 | 4,480 | 4,382 | 4,413 | -2.28% | 918,900 | 1兆2896億 | +1.29% | 9.73 | 0.93 |
02/26 | 4,660 | 4,666 | 4,497 | 4,516 | -1.8% | 810,400 | 1兆3197億 | +3.79% | 9.95 | 0.95 |
02/22 | 4,589 | 4,658 | 4,570 | 4,599 | +0.22% | 756,300 | 1兆3440億 | +5.94% | 10.14 | 0.96 |
02/21 | 4,547 | 4,612 | 4,527 | 4,589 | +2.05% | 759,100 | 1兆3410億 | +6.03% | 10.12 | 0.96 |
02/20 | 4,557 | 4,577 | 4,483 | 4,497 | -1.29% | 593,400 | 1兆3142億 | +4.22% | 9.91 | 0.94 |
02/19 | 4,649 | 4,662 | 4,551 | 4,556 | -2.04% | 530,400 | 1兆3314億 | +5.68% | 10.04 | 0.96 |
02/16 | 4,595 | 4,727 | 4,593 | 4,651 | +2.29% | 1,241,100 | 1兆3592億 | +8.14% | 10.25 | 0.98 |
02/15 | 4,593 | 4,595 | 4,541 | 4,547 | -0.74% | 838,800 | 1兆3288億 | +6.11% | 10.02 | 0.95 |
02/14 | 4,595 | 4,601 | 4,471 | 4,581 | -0.43% | 1,398,600 | 1兆3387億 | +7.23% | 10.1 | 0.96 |
02/13 | 4,452 | 4,639 | 4,452 | 4,601 | +9.78% | 2,094,000 | 1兆3445億 | +8.08% | 10.14 | 0.96 |
02/09 | 4,203 | 4,248 | 4,166 | 4,191 | -0.95% | 971,600 | 1兆2247億 | -1.16% | 9.24 | 0.88 |
02/08 | 4,185 | 4,248 | 4,154 | 4,231 | +1.1% | 1,028,300 | 1兆2364億 | -0.21% | 9.33 | 0.89 |
02/07 | 4,130 | 4,188 | 4,113 | 4,185 | +0.58% | 551,200 | 1兆2230億 | -1.23% | 9.22 | 0.88 |
02/06 | 4,160 | 4,183 | 4,146 | 4,161 | -0.29% | 584,400 | 1兆2160億 | -1.82% | 9.17 | 0.87 |
02/05 | 4,181 | 4,203 | 4,167 | 4,173 | -0.17% | 394,600 | 1兆2195億 | -1.6% | 9.2 | 0.88 |
02/02 | 4,198 | 4,217 | 4,179 | 4,180 | -0.07% | 702,600 | 1兆2215億 | -1.46% | 9.21 | 0.88 |
02/01 | 4,230 | 4,239 | 4,164 | 4,183 | -2.54% | 843,400 | 1兆2224億 | -1.37% | 9.22 | 0.88 |
01/31 | 4,188 | 4,302 | 4,188 | 4,292 | +2.68% | 945,500 | 1兆2542億 | +1.18% | 9.46 | 0.9 |
01/30 | 4,219 | 4,221 | 4,162 | 4,180 | -0.52% | 506,700 | 1兆2215億 | -1.37% | 9.21 | 0.88 |
01/29 | 4,198 | 4,217 | 4,180 | 4,202 | +0.1% | 420,700 | 1兆2279億 | -0.92% | 9.26 | 0.88 |
01/26 | 4,204 | 4,221 | 4,190 | 4,198 | -1.06% | 598,900 | 1兆2268億 | -0.92% | 9.25 | 0.88 |
01/25 | 4,250 | 4,273 | 4,232 | 4,243 | -0.86% | 418,000 | 1兆2399億 | +0.26% | 9.35 | 0.89 |
01/24 | 4,296 | 4,315 | 4,268 | 4,280 | -1.04% | 452,100 | 1兆2507億 | +1.18% | 9.43 | 0.9 |
01/23 | 4,342 | 4,377 | 4,311 | 4,325 | -0.46% | 637,400 | 1兆2639億 | +2.25% | 9.53 | 0.91 |
01/22 | 4,300 | 4,368 | 4,293 | 4,345 | +1.66% | 466,600 | 1兆2697億 | +2.79% | 9.58 | 0.91 |
01/19 | 4,343 | 4,350 | 4,246 | 4,274 | +0.02% | 610,600 | 1兆2490億 | +1.18% | 9.42 | 0.9 |
01/18 | 4,266 | 4,308 | 4,266 | 4,273 | +0.31% | 464,300 | 1兆2487億 | +1.16% | 9.42 | 0.9 |
01/17 | 4,289 | 4,357 | 4,260 | 4,260 | +0.14% | 671,800 | 1兆2449億 | +0.9% | 9.39 | 0.89 |
01/16 | 4,356 | 4,364 | 4,236 | 4,254 | -3.47% | 943,000 | 1兆2431億 | +0.69% | 9.38 | 0.89 |
01/15 | 4,304 | 4,415 | 4,304 | 4,407 | +2.32% | 460,100 | 1兆2879億 | +4.18% | 9.71 | 0.92 |
01/12 | 4,331 | 4,346 | 4,288 | 4,307 | +1.08% | 779,200 | 1兆2586億 | +2.01% | 9.49 | 0.9 |
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 | 3,968 1,984 4/23 | 2,796 1,398 1/22 | 4,864,500 9,729,000 6/27 | - | - | +10.12% 2/25 | -12.69% 1/22 |
2009年 3月期 | 3,390 1,695 4/7 | 1,548 774 3/4 | 3,453,000 6,906,000 6/13 | - | - | +13.88% 3/25 | -26.72% 10/10 |
2010年 3月期 | 2,814 1,407 8/10 | 1,744 872 4/1 | 2,622,000 5,244,000 3/12 | - | - | +14.52% 5/19 | -8.75% 10/5 |
2011年 3月期 | 2,736 1,368 4/21 | 1,668 834 3/17 | 2,796,500 5,593,000 12/10 | 9582億5664万 | 5842億32万 | +4.6% 11/22 | -23.39% 3/15 |
2012年 3月期 | 2,030 1,015 5/11 | 1,418 709 11/24 | 3,267,500 6,535,000 3/28 | 7109億8720万 | 4966億4032万 | +6.7% 1/25 | -12.79% 5/7 |
2013年 3月期 | 1,900 950 3/15 | 1,006 503 10/10 | 4,741,500 9,483,000 3/8 | 6654億5600万 | 3523億4144万 | +14.16% 3/13 | -12.99% 5/16 |
2014年 3月期 | 2,246 1,123 1/8 | 1,574 787 6/13 | 3,639,500 7,279,000 6/7 | 7866億3981万 | 5512億7776万 | +8.94% 7/9 | -13.9% 6/7 |
2015年 3月期 | 2,482 1,241 3/23 | 1,814 907 5/7 | 2,146,000 4,292,000 10/16 | 8692億9654万 | 6353億3598万 | +8.47% 6/2 | -10.66% 10/17 |
2016年 3月期 | 2,848 1,424 8/7 | 1,884 942 2/12 | 2,112,500 4,225,000 2/12 | 9690億450万 | 6410億1281万 | +8.61% 4/22 | -14.92% 8/25 |
2017年 3月期 | 2,510 1,255 7/20 | 1,856 928 4/5 | 2,324,500 4,649,000 7/5 | 8326億6826万 | 6314億8608万 | +10.77% 7/14 | -12.23% 8/16 |
2018年 3月期 | 2,854 11/9 | 2,128 3/26 | 3,761,000 7,522,000 8/10 | 9253億8194万 | 6899億8345万 | +5.49% 11/7 | -11.79% 2/14 |
2019年 3月期 | 2,691 10/2 | 2,138 4/3 | 2,419,300 10/30 | 8725億3077万 | 6932億2585万 | +6.9% 9/19 | -12.38% 12/25 |
2020年 3月期 | 3,135 2/6 | 1,921 3/23 | 3,158,900 9/12 | 1兆164億 | 6228億6570万 | +19.19% 9/17 | -24.36% 3/13 |
2021年 3月期 | 2,655 6/10 | 1,791 1/6 | 3,095,300 11/30 | 8608億5811万 | 5807億1445万 | +16.57% 3/10 | -8.16% 8/7 |
2022年 3月期 | 3,080 3/22 | 2,112 5/13 | 3,608,500 5/27 | 9771億26万 | 6847億9561万 | +7.08% 2/16 | -9.01% 4/18 |
2023年 3月期 | 4,160 3/10 | 2,497 1/17 | 6,087,000 3/10 | 1兆2157億 | 7921億4914万 | +26.96% 2/10 | -9.16% 11/14 |
2024年 3月期 | 4,791 3/25 | 3,696 10/5 | 2,557,500 3/11 | 1兆4001億 | 1兆801億 | +8.14% 2/16 | -6.64% 10/4 |
最新 | 4,905 2024/6/7 | 326,700 | 1兆3598億 | +3% 4,762 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%(1.12倍)
- 1985/12/28 vs 1984/12/28
- 43%(1.43倍)
- 1986/12/27 vs 1985/12/28
- 40%(1.4倍)
- 1987/12/28 vs 1986/12/27
- 18%(1.18倍)
- 1988/12/28 vs 1987/12/28
- 18%(1.18倍)
- 1989/12/29 vs 1988/12/28
- -7%(0.93倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/28
- 1%(1.01倍)
- 1992/12/30 vs 1991/12/30
- -14%(0.86倍)
- 1993/12/30 vs 1992/12/30
- 26%(1.26倍)
- 1994/12/30 vs 1993/12/30
- 7%(1.07倍)
- 1995/12/29 vs 1994/12/30
- 3%(1.03倍)
- 1996/12/30 vs 1995/12/29
- 16%(1.16倍)
- 1997/12/30 vs 1996/12/30
- 21%(1.21倍)
- 1998/12/30 vs 1997/12/30
- -26%(0.74倍)
- 1999/12/30 vs 1998/12/30
- -10%(0.9倍)
- 2000/12/29 vs 1999/12/30
- 4%(1.04倍)
- 2001/12/28 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/30 vs 2001/12/28
- 0%(1倍)
- 2003/12/30 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/30
- 9%(1.09倍)
- 2005/12/30 vs 2004/12/30
- 28%(1.28倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/28
- -40%(0.6倍)
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -33%(0.67倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- 56%(1.56倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 57%(1.57倍)
- 2024/06/07 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
1,006円(2012/10/10) - 388%(4.88倍)
4,905円(6/7)