株価チャート
株価
6/7
- 前日 (6/6)
- 7,637
- 始値
- 7,620
- 高値
- 7,695
- 安値
- 7,602
- 終値 +0.63%
- 7,685
- 出来高 -52.86%
- 2,069,700
乖離率
- 株価(5日)
移動平均値 - -1.27%
7,784 - 株価(25日)
移動平均値 - -3.16%
7,936 - 出来高(5日)
移動平均値 - -45.24%
3,779,580
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 | 7,620 | 7,695 | 7,602 | 7,685 | +0.63% | 2,069,700 | 11兆6327億 | -3.16% | 12.79 | 1.53 |
06/06 | 7,747 | 7,761 | 7,622 | 7,637 | -0.68% | 4,390,100 | 11兆5600億 | -3.69% | 12.71 | 1.52 |
06/05 | 7,711 | 7,740 | 7,560 | 7,689 | -1.84% | 4,136,800 | 11兆6387億 | -3.05% | 12.79 | 1.53 |
06/04 | 7,962 | 8,008 | 7,815 | 7,833 | -3.02% | 4,978,700 | 11兆8567億 | -1.15% | 13.03 | 1.56 |
06/03 | 8,098 | 8,162 | 8,038 | 8,077 | +1.34% | 3,322,600 | 12兆2261億 | +2.16% | 13.44 | 1.6 |
05/31 | 7,910 | 8,022 | 7,903 | 7,970 | +0.98% | 6,309,600 | 12兆641億 | +1.09% | 13.26 | 1.58 |
05/30 | 7,935 | 7,935 | 7,794 | 7,893 | -2.13% | 4,223,700 | 11兆9475億 | +0.46% | 13.13 | 1.57 |
05/29 | 8,166 | 8,219 | 8,061 | 8,065 | -1.35% | 3,042,500 | 12兆2079億 | +2.96% | 13.42 | 1.6 |
05/28 | 8,143 | 8,180 | 8,093 | 8,175 | +0.39% | 2,467,600 | 12兆3744億 | +4.87% | 13.6 | 1.62 |
05/27 | 8,150 | 8,224 | 8,078 | 8,143 | -0.38% | 3,322,400 | 12兆3260億 | +5% | 13.55 | 1.62 |
05/24 | 7,980 | 8,213 | 7,923 | 8,174 | -0.58% | 3,558,700 | 12兆3729億 | +6% | 13.6 | 1.62 |
05/23 | 8,232 | 8,239 | 8,020 | 8,222 | -0.24% | 4,020,100 | 12兆4455億 | +7.17% | 13.68 | 1.63 |
05/22 | 8,358 | 8,365 | 8,211 | 8,242 | -1.39% | 4,096,800 | 12兆4758億 | +7.85% | 13.71 | 1.64 |
05/21 | 8,210 | 8,358 | 8,200 | 8,358 | +2.18% | 4,396,100 | 12兆6514億 | +9.84% | 13.91 | 1.66 |
05/20 | 8,020 | 8,199 | 8,019 | 8,180 | +2.66% | 4,576,400 | 12兆3820億 | +8.07% | 13.61 | 1.62 |
05/17 | 7,836 | 7,978 | 7,818 | 7,968 | +1.18% | 3,054,700 | 12兆611億 | +5.75% | 13.26 | 1.58 |
05/16 | 7,855 | 7,876 | 7,751 | 7,875 | +0.73% | 3,172,100 | 11兆9203億 | +4.76% | 13.1 | 1.56 |
05/15 | 7,792 | 7,891 | 7,780 | 7,818 | +0.46% | 2,590,400 | 11兆8340億 | +4.34% | 13.01 | 1.55 |
05/14 | 7,855 | 7,911 | 7,710 | 7,782 | -1.19% | 3,254,800 | 11兆7795億 | +4.27% | 12.95 | 1.55 |
05/13 | 7,825 | 7,902 | 7,797 | 7,876 | -0.04% | 2,792,300 | 11兆9218億 | +5.93% | 13.1 | 1.56 |
05/10 | 7,844 | 8,050 | 7,829 | 7,879 | +1.26% | 4,586,500 | 11兆9263億 | +6.52% | 13.11 | 1.56 |
05/09 | 7,790 | 7,865 | 7,735 | 7,781 | +1.85% | 4,093,600 | 11兆7780億 | +5.75% | 12.95 | 1.54 |
05/08 | 7,755 | 7,812 | 7,635 | 7,640 | -1.36% | 4,559,200 | 11兆5646億 | +4.31% | 12.71 | 1.52 |
05/07 | 7,828 | 7,924 | 7,650 | 7,745 | +0.83% | 5,889,300 | 11兆7235億 | +6.05% | 12.89 | 1.54 |
05/02 | 7,650 | 7,773 | 7,593 | 7,681 | +1.63% | 8,799,500 | 11兆6266億 | +5.58% | 12.78 | 1.53 |
05/01 | 7,667 | 7,843 | 7,549 | 7,558 | -1.06% | 9,144,900 | 11兆4397億 | +4.21% | 12.58 | 1.5 |
04/30 | 7,651 | 7,794 | 7,604 | 7,639 | +1.6% | 6,590,400 | 11兆5623億 | +5.6% | 12.71 | 1.52 |
04/26 | 7,415 | 7,543 | 7,380 | 7,519 | +1.86% | 4,164,200 | 11兆3806億 | +4.24% | 12.51 | 1.49 |
04/25 | 7,480 | 7,568 | 7,362 | 7,382 | -2.16% | 3,895,300 | 11兆1733億 | +2.56% | 12.28 | 1.47 |
04/24 | 7,368 | 7,548 | 7,346 | 7,545 | +3.41% | 5,155,700 | 11兆4200億 | +4.98% | 12.55 | 1.5 |
04/23 | 7,368 | 7,413 | 7,264 | 7,296 | +0.32% | 2,812,200 | 11兆431億 | +1.96% | 12.14 | 1.45 |
04/22 | 7,194 | 7,313 | 7,151 | 7,273 | +2.08% | 3,044,300 | 11兆83億 | +2.01% | 12.1 | 1.44 |
04/19 | 7,185 | 7,212 | 7,021 | 7,125 | -0.54% | 4,707,100 | 10兆7843億 | +0.37% | 11.85 | 1.41 |
04/18 | 7,005 | 7,243 | 6,987 | 7,164 | +1.46% | 3,443,500 | 10兆8433億 | +1.36% | 11.92 | 1.42 |
04/17 | 7,187 | 7,216 | 7,019 | 7,061 | -1.79% | 3,408,900 | 10兆6874億 | +0.41% | 11.75 | 1.4 |
04/16 | 7,430 | 7,464 | 7,153 | 7,190 | -3.75% | 4,590,700 | 10兆8827億 | +2.68% | 11.96 | 1.43 |
04/15 | 7,381 | 7,508 | 7,341 | 7,470 | +0.55% | 2,612,900 | 11兆3065億 | +7.1% | 12.43 | 1.48 |
04/12 | 7,430 | 7,462 | 7,335 | 7,429 | +0.96% | 3,178,700 | 11兆2444億 | +6.94% | 12.36 | 1.48 |
04/11 | 7,341 | 7,425 | 7,324 | 7,358 | +0.37% | 2,844,500 | 11兆1369億 | +6.34% | 12.24 | 1.46 |
04/10 | 7,400 | 7,405 | 7,318 | 7,331 | -2.44% | 4,118,600 | 11兆961億 | +6.26% | 12.2 | 1.46 |
04/09 | 7,350 | 7,535 | 7,333 | 7,514 | +3.34% | 4,406,600 | 11兆3731億 | +9.25% | 12.5 | 1.49 |
04/08 | 7,180 | 7,313 | 7,122 | 7,271 | +2.83% | 4,515,300 | 11兆53億 | +6.21% | 12.1 | 1.44 |
04/05 | 7,061 | 7,096 | 6,987 | 7,071 | -0.07% | 3,318,300 | 10兆7025億 | +3.62% | 11.76 | 1.4 |
04/04 | 7,102 | 7,152 | 7,061 | 7,076 | +2.22% | 4,410,700 | 10兆7101億 | +4.01% | 11.77 | 1.4 |
04/03 | 6,868 | 6,953 | 6,732 | 6,922 | +0.04% | 4,040,500 | 10兆4770億 | +2.06% | 11.52 | 1.37 |
04/02 | 7,000 | 7,041 | 6,878 | 6,919 | -0.07% | 3,088,800 | 10兆4725億 | +2.22% | 11.51 | 1.37 |
04/01 | 7,092 | 7,121 | 6,872 | 6,924 | -2.56% | 4,515,300 | 10兆4800億 | +2.49% | 11.52 | 1.37 |
03/29 | 7,083 | 7,140 | 7,053 | 7,106 | +0.89% | 2,713,600 | 10兆7555億 | +5.45% | 9.96 | 1.4 |
03/28 | 7,022 | 7,120 | 7,003 | 7,043 | -1.18% | 4,086,900 | 10兆6602億 | +4.98% | 9.87 | 1.39 |
03/27 | 7,174 | 7,268 | 7,101 | 7,127 | +0.56% | 4,879,600 | 10兆7873億 | +6.66% | 9.99 | 1.41 |
03/26 | 7,140 | 7,142 | 7,053 | 7,087 | -0.49% | 3,162,300 | 10兆7268億 | +6.44% | 9.93 | 1.4 |
03/25 | 7,168 | 7,193 | 7,111 | 7,122 | -0.32% | 3,277,800 | 10兆7797億 | +7.5% | 9.98 | 1.41 |
03/22 | 7,127 | 7,174 | 7,082 | 7,145 | +0.52% | 3,895,300 | 10兆8145億 | +8.55% | 10.01 | 1.41 |
03/21 | 6,940 | 7,119 | 6,884 | 7,108 | +5.01% | 6,430,000 | 10兆7585億 | +8.73% | 9.96 | 1.41 |
03/19 | 6,646 | 6,773 | 6,616 | 6,769 | +1.87% | 3,634,700 | 10兆2454億 | +4.19% | 9.49 | 1.34 |
03/18 | 6,590 | 6,671 | 6,564 | 6,645 | +2.11% | 3,222,400 | 10兆578億 | +2.85% | 9.31 | 1.31 |
03/15 | 6,352 | 6,584 | 6,334 | 6,508 | +2.49% | 7,851,400 | 9兆8504億 | +1.21% | 9.12 | 1.29 |
03/14 | 6,287 | 6,350 | 6,205 | 6,350 | +1.37% | 3,477,600 | 9兆6112億 | -0.83% | 8.9 | 1.26 |
03/13 | 6,368 | 6,374 | 6,223 | 6,264 | -0.52% | 4,167,800 | 9兆4811億 | -1.79% | 8.78 | 1.24 |
03/12 | 6,422 | 6,425 | 6,164 | 6,297 | -3.45% | 7,042,300 | 9兆5310億 | -0.99% | 8.83 | 1.24 |
03/11 | 6,675 | 6,686 | 6,417 | 6,522 | -3.55% | 4,763,200 | 9兆8716億 | +2.84% | 9.14 | 1.29 |
03/08 | 6,721 | 6,845 | 6,708 | 6,762 | +0.27% | 4,057,300 | 10兆2348億 | +6.93% | 9.48 | 1.34 |
03/07 | 6,862 | 6,929 | 6,744 | 6,744 | -1.55% | 3,739,600 | 10兆2076億 | +7.13% | 9.45 | 1.33 |
03/06 | 6,846 | 6,862 | 6,738 | 6,850 | +0.5% | 3,825,100 | 10兆3680億 | +9.39% | 9.6 | 1.35 |
03/05 | 6,647 | 6,846 | 6,605 | 6,816 | +1.59% | 3,931,900 | 10兆3166億 | +9.49% | 9.55 | 1.35 |
03/04 | 6,767 | 6,767 | 6,651 | 6,709 | -0.06% | 3,784,800 | 10兆1546億 | +8.49% | 9.4 | 1.33 |
03/01 | 6,553 | 6,768 | 6,545 | 6,713 | +2.44% | 3,973,500 | 10兆1607億 | +9.1% | 9.41 | 1.33 |
02/29 | 6,598 | 6,615 | 6,523 | 6,553 | +0.12% | 5,877,900 | 9兆9185億 | +7.06% | 9.18 | 1.3 |
02/28 | 6,608 | 6,670 | 6,535 | 6,545 | -0.77% | 4,457,800 | 9兆9659億 | +7.37% | 9.23 | 1.3 |
02/27 | 6,648 | 6,699 | 6,561 | 6,596 | +0.09% | 4,502,200 | 10兆436億 | +8.59% | 9.3 | 1.31 |
02/26 | 6,650 | 6,708 | 6,556 | 6,590 | +1.43% | 5,897,800 | 10兆345億 | +8.98% | 9.29 | 1.31 |
02/22 | 6,413 | 6,530 | 6,401 | 6,497 | +1.95% | 4,618,800 | 9兆8929億 | +7.96% | 9.16 | 1.29 |
02/21 | 6,379 | 6,438 | 6,322 | 6,373 | +0.05% | 3,867,200 | 9兆7040億 | +6.29% | 8.99 | 1.27 |
02/20 | 6,520 | 6,556 | 6,342 | 6,370 | -2.18% | 5,332,500 | 9兆6995億 | +6.56% | 8.98 | 1.27 |
02/19 | 6,297 | 6,512 | 6,293 | 6,512 | +3.91% | 5,833,000 | 9兆9157億 | +9.23% | 9.18 | 1.3 |
02/16 | 6,148 | 6,348 | 6,139 | 6,267 | +3.55% | 6,062,000 | 9兆5426億 | +5.61% | 8.84 | 1.25 |
02/15 | 6,050 | 6,127 | 6,038 | 6,052 | +0.75% | 4,317,800 | 9兆2153億 | +2.39% | 8.53 | 1.2 |
02/14 | 6,066 | 6,111 | 5,970 | 6,007 | -1.81% | 5,070,200 | 9兆1467億 | +2% | 8.47 | 1.19 |
02/13 | 5,890 | 6,120 | 5,865 | 6,118 | +4.37% | 7,089,700 | 9兆3158億 | +4.31% | 8.63 | 1.22 |
02/09 | 5,851 | 5,923 | 5,793 | 5,862 | -0.07% | 3,849,300 | 8兆9259億 | +0.41% | 8.27 | 1.17 |
02/08 | 5,866 | 5,868 | 5,760 | 5,866 | +0.45% | 3,560,100 | 8兆9320億 | +0.79% | 8.27 | 1.17 |
02/07 | 5,700 | 5,893 | 5,691 | 5,840 | +1.81% | 4,490,800 | 8兆8924億 | +0.74% | 8.24 | 1.16 |
02/06 | 5,812 | 5,835 | 5,724 | 5,736 | -1.26% | 3,746,200 | 8兆7341億 | -0.71% | 8.09 | 1.14 |
02/05 | 5,899 | 5,914 | 5,763 | 5,809 | -0.63% | 4,778,300 | 8兆8452億 | +0.85% | 8.19 | 1.16 |
02/02 | 6,100 | 6,100 | 5,846 | 5,846 | -3.56% | 8,541,900 | 8兆9016億 | +1.9% | 8.24 | 1.16 |
02/01 | 5,979 | 6,119 | 5,976 | 6,062 | +0.51% | 4,015,800 | 9兆2305億 | +6.15% | 8.55 | 1.21 |
01/31 | 5,876 | 6,034 | 5,866 | 6,031 | +1.6% | 3,392,200 | 9兆1833億 | +6.24% | 8.5 | 1.2 |
01/30 | 5,895 | 5,957 | 5,842 | 5,936 | +0.44% | 2,811,300 | 9兆386億 | +5.21% | 8.37 | 1.18 |
01/29 | 5,802 | 5,926 | 5,802 | 5,910 | +1.84% | 2,852,200 | 8兆9990億 | +5.31% | 8.33 | 1.18 |
01/26 | 5,900 | 5,900 | 5,803 | 5,803 | -2.11% | 3,207,700 | 8兆8361億 | +3.98% | 8.18 | 1.15 |
01/25 | 5,886 | 5,943 | 5,881 | 5,928 | +0.41% | 2,329,800 | 9兆264億 | +6.77% | 8.36 | 1.18 |
01/24 | 6,000 | 6,000 | 5,885 | 5,904 | -0.71% | 2,675,800 | 8兆9899億 | +6.96% | 8.33 | 1.17 |
01/23 | 6,010 | 6,082 | 5,926 | 5,946 | -0.54% | 2,964,300 | 9兆539億 | +8.35% | 8.38 | 1.18 |
01/22 | 5,935 | 5,980 | 5,881 | 5,978 | +0.76% | 3,402,700 | 9兆1026億 | +9.53% | 8.43 | 1.19 |
01/19 | 5,964 | 6,008 | 5,887 | 5,933 | +1.18% | 3,837,600 | 9兆341億 | +9.32% | 8.37 | 1.18 |
01/18 | 5,970 | 6,020 | 5,864 | 5,864 | -1.51% | 4,274,400 | 8兆9290億 | +8.61% | 8.27 | 1.17 |
01/17 | 5,902 | 6,114 | 5,886 | 5,954 | +0.74% | 5,650,600 | 9兆660億 | +10.96% | 8.4 | 1.18 |
01/16 | 5,950 | 5,983 | 5,902 | 5,910 | -0.97% | 3,062,300 | 8兆9990億 | +10.76% | 8.33 | 1.18 |
01/15 | 5,817 | 5,976 | 5,796 | 5,968 | +2.6% | 4,383,500 | 9兆874億 | +12.35% | 8.42 | 1.19 |
01/12 | 5,776 | 5,824 | 5,740 | 5,817 | +2.18% | 6,051,500 | 8兆8574億 | +10.15% | 8.2 | 1.16 |
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 | 3,180 10/29 | 1,681 1/22 | 31,502,000 1/17 | - | - | +16.75% 9/25 | -24.08% 1/22 |
2009年 3月期 | 2,760 5/19 | 656 11/21 | 48,375,000 10/28 | - | - | +26.38% 1/7 | -35.19% 10/27 |
2010年 3月期 | 1,589 3/31 | 999 4/1 | 44,153,900 8/5 | 2兆9065億 | - | +15.36% 8/6 | -13.89% 5/7 |
2011年 3月期 | 1,665 4/12 | 995 7/6 | 64,163,600 6/2 | 3兆455億 | 1兆8200億 | +12.22% 10/6 | -14.92% 3/15 |
2012年 3月期 | 1,527 4/4 | 1,005 10/4 | 28,183,700 10/3 | 2兆7931億 | 1兆8382億 | +7.19% 7/6 | -16.09% 10/5 |
2013年 3月期 | 1,463 3/12 | 1,041 9/6 | 20,557,200 1/28 | 2兆6760億 | 1兆9041億 | +12.22% 1/4 | -11.75% 5/11 |
2014年 3月期 | 1,636 3/7 | 1,193 6/25 | 32,845,800 4/5 | 2兆9924億 | 2兆1821億 | +11.9% 5/21 | -11.61% 6/13 |
2015年 3月期 | 1,820 9/25 | 1,402 4/11 | 21,649,500 2/4 | 3兆2696億 | 2兆5644億 | +6.43% 5/14 | -10.12% 10/17 |
2016年 3月期 | 1,759 5/29 | 1,164 2/12 | 46,995,100 3/24 | 3兆1600億 | 2兆911億 | +9.7% 3/8 | -13.79% 9/29 |
2017年 3月期 | 1,753 3/1 | 1,157 6/28 | 18,387,300 12/6 | 3兆1492億 | 2兆785億 | +10.85% 12/8 | -7.08% 4/20 |
2018年 3月期 | 2,042 2/2 | 1,477 4/19 | 20,170,300 2/6 | 3兆6684億 | 2兆6534億 | +9.64% 1/11 | -5.62% 3/26 |
2019年 3月期 | 2,120 10/4 | 1,554 12/26 | 16,757,200 5/8 | 3兆6937億 | 2兆7076億 | +9.49% 10/4 | -9.77% 12/25 |
2020年 3月期 | 2,000 2/6 | 1,378 3/13 | 18,180,700 3/13 | 3兆4853億 | 2兆4014億 | +12.54% 9/17 | -19.97% 3/16 |
2021年 3月期 | 2,415 3/29 | 1,396 4/22 | 13,594,600 8/31 | 4兆1468億 | 2兆4327億 | +13.17% 2/25 | -9.86% 10/30 |
2022年 3月期 | 3,414 3/28 | 2,198 4/2 | 16,558,800 2/28 | 5兆6070億 | 3兆7741億 | +11.4% 3/25 | -9.3% 8/20 |
2023年 3月期 | 4,299 3/9 | 2,728 7/7 | 21,537,300 5/31 | 6兆6404億 | 4兆4803億 | +13.9% 11/11 | -11.66% 7/6 |
2024年 3月期 | 7,268 3/27 | 3,906 4/6 | 22,504,500 5/31 | 11兆7億 | 6兆334億 | +19.58% 6/20 | -9.14% 10/4 |
最新 | 7,685 2024/6/7 | 2,069,700 | 11兆6327億 | -3.16% 7,936 |
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
- 26%(1.26倍)
- 1986/12/27 vs 1985/12/28
- 34%(1.34倍)
- 1987/12/28 vs 1986/12/27
- 24%(1.24倍)
- 1988/12/28 vs 1987/12/28
- 55%(1.55倍)
- 1989/12/29 vs 1988/12/28
- 42%(1.42倍)
- 1990/12/28 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/30 vs 1990/12/28
- -1%(0.99倍)
- 1992/12/30 vs 1991/12/30
- -21%(0.79倍)
- 1993/12/30 vs 1992/12/30
- 16%(1.16倍)
- 1994/12/30 vs 1993/12/30
- 23%(1.23倍)
- 1995/12/29 vs 1994/12/30
- 7%(1.07倍)
- 1996/12/30 vs 1995/12/29
- 4%(1.04倍)
- 1997/12/30 vs 1996/12/30
- -18%(0.82倍)
- 1998/12/30 vs 1997/12/30
- -18%(0.82倍)
- 1999/12/30 vs 1998/12/30
- 13%(1.13倍)
- 2000/12/29 vs 1999/12/30
- 1%(1.01倍)
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 56%(1.56倍)
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 65%(1.65倍)
- 2006/12/29 vs 2005/12/30
- 17%(1.17倍)
- 2007/12/28 vs 2006/12/29
- 33%(1.33倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- 46%(1.46倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 14%(1.14倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- 11%(1.11倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- 44%(1.44倍)
- 2022/12/30 vs 2021/12/30
- 41%(1.41倍)
- 2023/12/29 vs 2022/12/30
- 38%(1.38倍)
- 2024/06/07 vs 2023/12/29
- 45%(1.45倍)
- 過去安値
282円(1984/10/30) - 2621%(27.21倍)
7,685円(6/7)