株価チャート
株価
6/7
- 前日 (6/6)
- 5,212
- 始値
- 5,183
- 高値
- 5,239
- 安値
- 5,163
- 終値 +0.23%
- 5,224
- 出来高 -21.57%
- 712,800
乖離率
- 株価(5日)
移動平均値 - +0.85%
5,180 - 株価(25日)
移動平均値 - +4.4%
5,004 - 出来高(5日)
移動平均値 - -28.36%
994,960
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 | 5,183 | 5,239 | 5,163 | 5,224 | +0.23% | 712,800 | 3兆2432億 | +4.4% | 34.26 | 4.28 |
06/06 | 5,277 | 5,277 | 5,184 | 5,212 | -0.5% | 908,800 | 3兆2357億 | +4.57% | 34.18 | 4.27 |
06/05 | 5,200 | 5,256 | 5,133 | 5,238 | +2.15% | 1,367,600 | 3兆2519億 | +5.52% | 34.35 | 4.29 |
06/04 | 5,134 | 5,180 | 5,093 | 5,128 | +0.59% | 974,700 | 3兆1836億 | +3.81% | 33.63 | 4.2 |
06/03 | 5,100 | 5,139 | 5,081 | 5,098 | +0.93% | 1,010,900 | 3兆1650億 | +3.62% | 33.43 | 4.17 |
05/31 | 4,967 | 5,057 | 4,967 | 5,051 | +2.08% | 2,452,400 | 3兆1358億 | +3.04% | 33.12 | 4.13 |
05/30 | 4,929 | 4,962 | 4,852 | 4,948 | +0.53% | 846,900 | 3兆718億 | +1.27% | 32.45 | 4.05 |
05/29 | 4,914 | 4,944 | 4,876 | 4,922 | -0.22% | 786,500 | 3兆557億 | +0.98% | 32.28 | 4.03 |
05/28 | 5,031 | 5,039 | 4,920 | 4,933 | -1.95% | 947,300 | 3兆625億 | +1.63% | 32.35 | 4.04 |
05/27 | 4,997 | 5,036 | 4,946 | 5,031 | +0.58% | 833,900 | 3兆1234億 | +4.01% | 32.99 | 4.12 |
05/24 | 4,980 | 5,047 | 4,980 | 5,002 | -1.03% | 941,000 | 3兆1054億 | +3.86% | 32.8 | 4.09 |
05/23 | 4,902 | 5,065 | 4,902 | 5,054 | +3.65% | 1,515,700 | 3兆1376億 | +5.34% | 33.14 | 4.14 |
05/22 | 4,884 | 4,905 | 4,834 | 4,876 | -0.02% | 825,200 | 3兆271億 | +2.03% | 31.98 | 3.99 |
05/21 | 4,980 | 4,985 | 4,862 | 4,877 | -1.49% | 1,387,800 | 3兆278億 | +2.24% | 31.98 | 3.99 |
05/20 | 5,027 | 5,046 | 4,945 | 4,951 | -2.23% | 1,244,200 | 3兆737億 | +4.03% | 32.47 | 4.05 |
05/17 | 5,120 | 5,138 | 5,045 | 5,064 | -0.86% | 785,900 | 3兆1439億 | +6.7% | 33.21 | 4.14 |
05/16 | 5,103 | 5,125 | 5,052 | 5,108 | +1.13% | 987,300 | 3兆1712億 | +8.04% | 33.5 | 4.18 |
05/15 | 5,140 | 5,153 | 5,040 | 5,051 | -2.02% | 1,121,300 | 3兆1358億 | +7.31% | 33.12 | 4.13 |
05/14 | 5,063 | 5,165 | 5,052 | 5,155 | +2.67% | 1,834,300 | 3兆2004億 | +9.99% | 33.81 | 4.22 |
05/13 | 4,939 | 5,098 | 4,922 | 5,021 | +0.14% | 1,838,100 | 3兆1172億 | +7.59% | 32.93 | 4.11 |
05/10 | 4,922 | 5,043 | 4,922 | 5,014 | +2.1% | 1,699,500 | 3兆1128億 | +7.78% | 32.88 | 4.1 |
05/09 | 4,866 | 5,061 | 4,854 | 4,911 | +1.95% | 2,562,000 | 3兆489億 | +5.79% | 32.21 | 4.02 |
05/08 | 4,970 | 5,030 | 4,811 | 4,817 | +1.75% | 3,218,600 | 2兆9905億 | +3.81% | 31.59 | 3.94 |
05/07 | 4,748 | 4,774 | 4,701 | 4,734 | +1.07% | 1,919,100 | 2兆9390億 | +2.03% | 31.05 | 3.87 |
05/02 | 4,708 | 4,716 | 4,670 | 4,684 | -0.99% | 874,300 | 2兆9079億 | +0.86% | 30.72 | 3.83 |
05/01 | 4,724 | 4,746 | 4,707 | 4,731 | +0.72% | 613,400 | 2兆9371億 | +1.72% | 31.03 | 3.87 |
04/30 | 4,694 | 4,718 | 4,652 | 4,697 | +1.32% | 1,192,700 | 2兆9160億 | +0.95% | 30.8 | 3.84 |
04/26 | 4,600 | 4,640 | 4,559 | 4,636 | -0.02% | 997,300 | 2兆8781億 | -0.45% | 30.4 | 3.79 |
04/25 | 4,645 | 4,650 | 4,604 | 4,637 | +0.02% | 1,124,400 | 2兆8788億 | -0.66% | 30.41 | 3.79 |
04/24 | 4,602 | 4,673 | 4,594 | 4,636 | -0.3% | 1,405,000 | 2兆8781億 | -0.92% | 30.4 | 3.79 |
04/23 | 4,687 | 4,687 | 4,611 | 4,650 | -0.06% | 1,075,400 | 2兆8868億 | -0.85% | 30.49 | 3.81 |
04/22 | 4,494 | 4,655 | 4,488 | 4,653 | +5.18% | 1,549,600 | 2兆8887億 | -1.02% | 30.51 | 3.81 |
04/19 | 4,479 | 4,510 | 4,357 | 4,424 | -2.1% | 2,175,700 | 2兆7465億 | -6.09% | 29.01 | 3.62 |
04/18 | 4,501 | 4,560 | 4,490 | 4,519 | +0.42% | 941,600 | 2兆8055億 | -4.4% | 29.64 | 3.7 |
04/17 | 4,520 | 4,529 | 4,455 | 4,500 | -1.27% | 1,342,900 | 2兆7937億 | -5.04% | 29.51 | 3.68 |
04/16 | 4,450 | 4,569 | 4,431 | 4,558 | -0.55% | 1,511,700 | 2兆8297億 | -4.14% | 29.89 | 3.73 |
04/15 | 4,581 | 4,600 | 4,523 | 4,583 | -1.04% | 1,286,400 | 2兆8452億 | -3.88% | 30.06 | 3.75 |
04/12 | 4,643 | 4,668 | 4,592 | 4,631 | +0.43% | 954,400 | 2兆8750億 | -3.12% | 30.37 | 3.79 |
04/11 | 4,551 | 4,612 | 4,548 | 4,611 | -0.22% | 867,100 | 2兆8626億 | -3.76% | 30.24 | 3.77 |
04/10 | 4,699 | 4,739 | 4,615 | 4,621 | -0.17% | 1,015,200 | 2兆8688億 | -3.79% | 30.3 | 3.78 |
04/09 | 4,574 | 4,641 | 4,561 | 4,629 | +1.4% | 911,700 | 2兆8738億 | -3.82% | 30.36 | 3.79 |
04/08 | 4,559 | 4,583 | 4,511 | 4,565 | +0.31% | 1,344,700 | 2兆8341億 | -5.39% | 29.94 | 3.74 |
04/05 | 4,640 | 4,650 | 4,503 | 4,551 | -2.44% | 1,594,600 | 2兆8254億 | -5.99% | 29.85 | 3.72 |
04/04 | 4,642 | 4,717 | 4,617 | 4,665 | +0.52% | 1,678,300 | 2兆8961億 | -3.97% | 30.59 | 3.82 |
04/03 | 4,761 | 4,761 | 4,629 | 4,641 | -2.6% | 1,459,600 | 2兆8812億 | -4.74% | 30.44 | 3.8 |
04/02 | 4,823 | 4,841 | 4,746 | 4,765 | -1.79% | 1,678,400 | 2兆9582億 | -2.56% | 31.25 | 3.9 |
04/01 | 4,858 | 4,875 | 4,821 | 4,852 | +0.37% | 835,200 | 3兆122億 | -1.06% | 31.82 | 3.97 |
03/29 | 4,815 | 4,848 | 4,795 | 4,834 | +0.31% | 897,800 | 3兆11億 | -1.69% | 31.7 | 3.96 |
03/28 | 4,853 | 4,886 | 4,819 | 4,819 | -0.9% | 999,200 | 2兆9918億 | -2.31% | 31.6 | 3.94 |
03/27 | 4,812 | 4,883 | 4,782 | 4,863 | +1.89% | 1,322,400 | 3兆191億 | -1.7% | 31.89 | 3.98 |
03/26 | 4,778 | 4,797 | 4,709 | 4,773 | -0.81% | 1,565,400 | 2兆9632億 | -3.77% | 31.3 | 3.91 |
03/25 | 4,948 | 4,948 | 4,812 | 4,812 | -2.12% | 1,082,000 | 2兆9874億 | -3.28% | 31.56 | 3.94 |
03/22 | 4,880 | 4,936 | 4,849 | 4,916 | +0.35% | 1,084,800 | 3兆520億 | -1.42% | 32.24 | 4.02 |
03/21 | 4,902 | 4,918 | 4,861 | 4,899 | -0.49% | 1,174,200 | 3兆414億 | -1.94% | 32.13 | 4.01 |
03/19 | 4,908 | 4,937 | 4,902 | 4,923 | -0.02% | 638,700 | 3兆563億 | -1.7% | 32.28 | 4.03 |
03/18 | 4,902 | 4,953 | 4,895 | 4,924 | +0.65% | 776,800 | 3兆569億 | -1.78% | 32.29 | 4.03 |
03/15 | 4,844 | 4,926 | 4,833 | 4,892 | +1.2% | 1,701,300 | 3兆371億 | -2.61% | 32.08 | 4 |
03/14 | 4,785 | 4,861 | 4,759 | 4,834 | +0.29% | 996,300 | 3兆11億 | -4.05% | 31.7 | 3.96 |
03/13 | 4,850 | 4,878 | 4,788 | 4,820 | -1.45% | 1,115,500 | 2兆9924億 | -4.63% | 31.61 | 3.94 |
03/12 | 4,869 | 4,891 | 4,817 | 4,891 | +0.12% | 883,900 | 3兆365億 | -3.51% | 32.08 | 4 |
03/11 | 4,918 | 4,918 | 4,813 | 4,885 | -0.02% | 1,154,800 | 3兆327億 | -3.9% | 32.04 | 4 |
03/08 | 4,840 | 4,908 | 4,839 | 4,886 | -0.49% | 1,036,000 | 3兆333億 | -4.08% | 32.04 | 4 |
03/07 | 4,930 | 4,944 | 4,901 | 4,910 | +0.29% | 904,500 | 3兆482億 | -3.76% | 32.2 | 4.02 |
03/06 | 4,879 | 4,924 | 4,866 | 4,896 | +0.35% | 1,394,200 | 3兆396億 | -4.15% | 32.11 | 4.01 |
03/05 | 4,920 | 4,928 | 4,831 | 4,879 | -1.03% | 1,128,100 | 3兆290億 | -4.69% | 32 | 3.99 |
03/04 | 4,950 | 4,981 | 4,922 | 4,930 | -0.5% | 1,270,900 | 3兆607億 | -3.84% | 32.33 | 4.03 |
03/01 | 4,965 | 4,982 | 4,933 | 4,955 | -0.42% | 1,395,500 | 3兆762億 | -3.45% | 32.49 | 4.06 |
02/29 | 5,048 | 5,069 | 4,957 | 4,976 | -1.07% | 2,141,700 | 3兆892億 | -3.17% | 32.63 | 4.07 |
02/28 | 5,080 | 5,080 | 5,030 | 5,030 | -1% | 898,200 | 3兆1227億 | -2.22% | 32.99 | 4.12 |
02/27 | 5,100 | 5,122 | 5,056 | 5,081 | -0.86% | 1,281,100 | 3兆1544億 | -1.32% | 33.32 | 4.16 |
02/26 | 5,192 | 5,206 | 5,111 | 5,125 | -1.1% | 1,670,900 | 3兆1817億 | -0.49% | 33.61 | 4.19 |
02/22 | 5,231 | 5,238 | 5,135 | 5,182 | -0.92% | 1,145,300 | 3兆2171億 | +0.56% | 33.98 | 4.24 |
02/21 | 5,169 | 5,245 | 5,144 | 5,230 | +1.12% | 941,300 | 3兆2469億 | +1.42% | 34.3 | 4.28 |
02/20 | 5,177 | 5,178 | 5,134 | 5,172 | -0.04% | 807,100 | 3兆2109億 | +0.19% | 33.92 | 4.23 |
02/19 | 5,167 | 5,182 | 5,118 | 5,174 | +0.35% | 797,600 | 3兆2121億 | +0.1% | 33.93 | 4.23 |
02/16 | 5,165 | 5,176 | 5,102 | 5,156 | +0.88% | 1,288,100 | 3兆2010億 | -0.39% | 33.81 | 4.22 |
02/15 | 5,149 | 5,162 | 5,057 | 5,111 | -0.53% | 1,104,500 | 3兆1730億 | -1.33% | 33.52 | 4.18 |
02/14 | 5,160 | 5,160 | 5,059 | 5,138 | -1% | 1,160,900 | 3兆1898億 | -0.91% | 33.69 | 4.2 |
02/13 | 5,093 | 5,214 | 5,093 | 5,190 | +2.39% | 1,689,000 | 3兆2221億 | +0.08% | 34.04 | 4.25 |
02/09 | 5,121 | 5,128 | 5,018 | 5,069 | -1.92% | 1,823,200 | 3兆1470億 | -2.22% | 33.24 | 4.15 |
02/08 | 5,084 | 5,334 | 5,059 | 5,168 | -1.66% | 3,084,100 | 3兆2084億 | -0.39% | 33.89 | 4.23 |
02/07 | 5,296 | 5,296 | 5,181 | 5,255 | +0.21% | 1,783,800 | 3兆2624億 | +1.35% | 34.46 | 4.3 |
02/06 | 5,259 | 5,259 | 5,210 | 5,244 | +0.83% | 1,697,600 | 3兆2556億 | +1.27% | 34.39 | 4.29 |
02/05 | 5,229 | 5,235 | 5,138 | 5,201 | -0.46% | 1,103,100 | 3兆2289億 | +0.54% | 34.11 | 4.26 |
02/02 | 5,198 | 5,234 | 5,186 | 5,225 | +1.2% | 1,098,500 | 3兆2438億 | +1.12% | 34.27 | 4.28 |
02/01 | 5,122 | 5,173 | 5,089 | 5,163 | +1.47% | 1,213,600 | 3兆2053億 | +0.08% | 33.86 | 4.23 |
01/31 | 5,049 | 5,095 | 5,042 | 5,088 | +0.49% | 1,076,800 | 3兆1588億 | -1.28% | 33.37 | 4.16 |
01/30 | 5,170 | 5,180 | 5,061 | 5,063 | -2.07% | 1,241,500 | 3兆1432億 | -1.67% | 33.2 | 4.14 |
01/29 | 5,117 | 5,172 | 5,100 | 5,170 | +1.99% | 965,700 | 3兆2097億 | +0.51% | 33.9 | 4.23 |
01/26 | 5,086 | 5,099 | 5,038 | 5,069 | +0.22% | 1,238,900 | 3兆1470億 | -1.27% | 33.24 | 4.15 |
01/25 | 5,066 | 5,094 | 5,005 | 5,058 | -1.63% | 1,855,500 | 3兆1401億 | -1.35% | 33.17 | 4.14 |
01/24 | 5,100 | 5,165 | 5,090 | 5,142 | +0.67% | 1,337,200 | 3兆1923億 | +0.43% | 33.72 | 4.21 |
01/23 | 5,062 | 5,150 | 5,062 | 5,108 | -0.55% | 1,359,500 | 3兆1712億 | -0.04% | 33.5 | 4.18 |
01/22 | 5,080 | 5,144 | 5,071 | 5,136 | +0.41% | 977,200 | 3兆1886億 | +0.71% | 33.68 | 4.2 |
01/19 | 5,219 | 5,222 | 5,079 | 5,115 | -1.45% | 1,493,100 | 3兆1755億 | +0.47% | 33.54 | 4.19 |
01/18 | 5,230 | 5,235 | 5,164 | 5,190 | -1.7% | 1,179,200 | 3兆2221億 | +2.11% | 34.04 | 4.25 |
01/17 | 5,354 | 5,371 | 5,280 | 5,280 | -1.38% | 1,230,000 | 3兆2780億 | +4.08% | 34.63 | 4.32 |
01/16 | 5,394 | 5,408 | 5,354 | 5,354 | -0.28% | 702,600 | 3兆3239億 | +5.87% | 35.11 | 4.38 |
01/15 | 5,349 | 5,375 | 5,306 | 5,369 | +0.37% | 775,100 | 3兆3332億 | +6.61% | 35.21 | 4.39 |
01/12 | 5,330 | 5,394 | 5,200 | 5,349 | +1.94% | 1,766,400 | 3兆3208億 | +6.72% | 35.08 | 4.38 |
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 | |
2007年 3月期 | 852 7,670 3/29 | 644 5,800 6/14 | 14,259,618 1,584,402 4/3 | - | - | +8.16% 7/10 | -5.95% 1/31 |
2008年 3月期 | 884 7,960 3/10 | 693 6,240 8/17 | 8,841,609 982,401 3/18 | - | - | +7.97% 2/6 | -10.6% 8/1 |
2009年 3月期 | 959 8,630 9/3 | 638 5,740 1/22 | 12,195,909 1,355,101 10/14 | - | - | +13.41% 4/30 | -16.82% 10/10 |
2010年 3月期 | 1,024 9,220 1/15 9,220 12/10 | 639 5,750 4/7 5,750 4/6 | 10,612,809 1,179,201 4/30 | - | - | +9.44% 6/30 | -3.53% 6/8 |
2011年 3月期 | 1,187 10,680 7/28 | 897 2,690 3/15 | 16,289,118 1,809,902 9/8 | 7367億2339万 | 5566億8143万 | +8.83% 6/28 | -9.7% 3/15 |
2012年 3月期 | 1,473 4,420 3/29 | 997 2,992 4/4 | 5,874,600 1,958,200 2/17 | 9146億9589万 | 6191億7876万 | +6.59% 2/8 | -4.24% 10/11 |
2013年 3月期 | 1,877 5,630 3/11 | 1,345 4,035 11/26 | 5,118,300 1,706,100 9/18 | 1兆1650億 | 8350億2215万 | +11.9% 4/11 | -5.17% 11/9 |
2014年 3月期 | 3,010 12/26 | 1,683 5,050 8/30 | 7,079,700 2,359,900 1/20 | 1兆8687億 | 1兆450億 | +12.11% 10/17 | -9.64% 12/26 |
2015年 12月期 | 3,398 3/10 | 2,045 10/1 | 9,225,800 9/9 | 2兆1095億 | 1兆2696億 | +11.84% 10/26 | -16.12% 9/8 |
2016年 12月期 | 2,668 10/5 | 2,001 2/12 | 8,238,000 1/12 | 1兆6563億 | 1兆2422億 | +11.31% 3/2 | -10.17% 5/24 |
2017年 12月期 | 3,078 6/8 6/5 | 2,437 2/21 | 7,308,100 11/10 | 1兆9109億 | 1兆5129億 | +8.92% 5/16 | -7.16% 8/17 |
2018年 12月期 | 3,892 9/19 | 2,768 2/15 | 4,302,000 5/9 | 2兆4162億 | 1兆7184億 | +10.29% 12/3 | -13.24% 10/25 |
2019年 12月期 | 3,787 12/30 | 2,905 8/6 | 4,887,900 11/11 | 2兆3510億 | 1兆8035億 | +7.56% 10/30 | -7.24% 6/4 |
2020年 12月期 | 5,316 11/16 11/12 | 3,031 3/13 | 5,190,700 7/30 | 3兆3003億 | 1兆8817億 | +14.17% 4/6 | -14.49% 3/16 |
2021年 12月期 | 5,208 9/10 | 4,122 5/11 | 4,723,900 7/29 | 3兆2333億 | 2兆5590億 | +9.49% 8/5 | -10.95% 1/27 |
2022年 12月期 | 5,323 12/14 | 3,901 3/14 | 6,502,900 7/28 | 3兆3047億 | 2兆4218億 | +9.52% 7/6 | -8.85% 2/14 |
2023年 12月期 | 5,958 8/9 | 4,623 11/21 | 5,185,000 5/31 | 3兆6989億 | 2兆8701億 | +9.67% 8/10 | -8.08% 11/8 |
最新 | 5,224 2024/6/7 | 712,800 | 3兆2432億 | +4.4% 5,004 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%(1.13倍)
- 1985/12/28 vs 1984/12/28
- 73%(1.73倍)
- 1986/12/27 vs 1985/12/28
- 44%(1.44倍)
- 1987/12/28 vs 1986/12/27
- -49%(0.51倍)
- 1988/12/27 vs 1987/12/28
- 7%(1.07倍)
- 1989/12/29 vs 1988/12/27
- 20%(1.2倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/28
- -12%(0.88倍)
- 1992/12/30 vs 1991/12/30
- 50%(1.5倍)
- 1993/12/30 vs 1992/12/30
- 56%(1.56倍)
- 1994/12/30 vs 1993/12/30
- -10%(0.9倍)
- 1995/12/29 vs 1994/12/30
- 8%(1.08倍)
- 1996/12/30 vs 1995/12/29
- 9%(1.09倍)
- 1997/12/30 vs 1996/12/30
- 63%(1.63倍)
- 1998/12/30 vs 1997/12/30
- 15%(1.15倍)
- 1999/12/30 vs 1998/12/30
- 11%(1.11倍)
- 2000/12/29 vs 1999/12/30
- -2%(0.98倍)
- 2001/12/28 vs 2000/12/29
- -53%(0.47倍)
- 2002/12/30 vs 2001/12/28
- 72%(1.72倍)
- 2003/12/30 vs 2002/12/30
- 12%(1.12倍)
- 2004/12/30 vs 2003/12/30
- -7%(0.93倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- 33%(1.33倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -4%(0.96倍)
- 2009/12/30 vs 2008/12/30
- 29%(1.29倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- 17%(1.17倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- 46%(1.46倍)
- 2015/12/30 vs 2014/12/30
- -15%(0.85倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- 21%(1.21倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- 32%(1.32倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/06/07 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
80円(1983/01/14) - 6463%(65.63倍)
5,224円(6/7)