株価チャート
株価
6/7
- 前日 (6/6)
- 1,322
- 始値
- 1,325
- 高値
- 1,325
- 安値
- 1,300
- 終値 -1.06%
- 1,308
- 出来高 -52.83%
- 3,230,000
乖離率
- 株価(5日)
移動平均値 - +0.54%
1,301 - 株価(25日)
移動平均値 - +11.22%
1,176 - 出来高(5日)
移動平均値 - -50.44%
6,517,220
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 | 1,325 | 1,325 | 1,300 | 1,308 | -1.06% | 3,230,000 | 2兆527億 | +11.22% | 15.08 | 1.2 |
06/06 | 1,300 | 1,323 | 1,294 | 1,322 | +2.72% | 6,847,700 | 2兆747億 | +13.18% | 15.24 | 1.22 |
06/05 | 1,275 | 1,288 | 1,251 | 1,287 | 0% | 5,291,400 | 2兆197億 | +10.76% | 14.84 | 1.18 |
06/04 | 1,290 | 1,318 | 1,281 | 1,287 | -1.23% | 6,092,100 | 2兆197億 | +11.33% | 14.84 | 1.18 |
06/03 | 1,251 | 1,311 | 1,251 | 1,303 | +5.59% | 11,124,900 | 2兆449億 | +13.4% | 15.02 | 1.2 |
05/31 | 1,200 | 1,238 | 1,197 | 1,234 | +5.11% | 15,641,800 | 1兆9366億 | +7.96% | 14.23 | 1.14 |
05/30 | 1,176 | 1,182 | 1,165 | 1,174 | -0.76% | 5,110,400 | 1兆8424億 | +3.07% | 13.53 | 1.08 |
05/29 | 1,189 | 1,210 | 1,177 | 1,183 | -0.34% | 6,285,000 | 1兆8565億 | +4.14% | 13.64 | 1.09 |
05/28 | 1,160 | 1,192 | 1,147 | 1,187 | +2.5% | 5,825,900 | 1兆8628億 | +4.86% | 13.68 | 1.09 |
05/27 | 1,127 | 1,158 | 1,125 | 1,158 | +3.3% | 5,704,400 | 1兆8173億 | +2.66% | 13.35 | 1.07 |
05/24 | 1,119 | 1,133 | 1,114 | 1,121 | -0.97% | 4,604,400 | 1兆7592億 | -0.36% | 12.92 | 1.03 |
05/23 | 1,132 | 1,135 | 1,116 | 1,132 | +0.18% | 6,589,100 | 1兆7765億 | +0.71% | 13.05 | 1.04 |
05/22 | 1,113 | 1,139 | 1,105 | 1,130 | +2.91% | 9,010,800 | 1兆7733億 | +0.44% | 13.03 | 1.04 |
05/21 | 1,135 | 1,135 | 1,095 | 1,098 | -3.09% | 6,848,100 | 1兆7231億 | -2.4% | 12.66 | 1.01 |
05/20 | 1,136 | 1,141 | 1,122 | 1,133 | +0.35% | 5,223,900 | 1兆7781億 | +0.44% | 13.06 | 1.04 |
05/17 | 1,112 | 1,129 | 1,100 | 1,129 | +1.26% | 4,427,500 | 1兆7718億 | +0.09% | 13.02 | 1.04 |
05/16 | 1,097 | 1,115 | 1,081 | 1,115 | +2.76% | 5,730,100 | 1兆7498億 | -1.24% | 12.85 | 1.03 |
05/15 | 1,098 | 1,110 | 1,084 | 1,085 | -0.18% | 7,992,000 | 1兆7027億 | -3.98% | 12.51 | 1 |
05/14 | 1,125 | 1,130 | 1,077 | 1,087 | -6.78% | 11,708,700 | 1兆7059億 | -3.98% | 12.53 | 1 |
05/13 | 1,151 | 1,166 | 1,150 | 1,166 | +0.34% | 3,271,000 | 1兆8298億 | +2.73% | 13.44 | 1.07 |
05/10 | 1,160 | 1,172 | 1,154 | 1,162 | +1.4% | 4,810,800 | 1兆8236億 | +2.56% | 13.4 | 1.07 |
05/09 | 1,149 | 1,155 | 1,143 | 1,146 | -0.09% | 3,413,800 | 1兆7985億 | +1.24% | 13.21 | 1.05 |
05/08 | 1,161 | 1,172 | 1,147 | 1,147 | -1.21% | 5,614,700 | 1兆8000億 | +1.41% | 13.22 | 1.06 |
05/07 | 1,151 | 1,163 | 1,148 | 1,161 | +2.47% | 5,731,800 | 1兆8220億 | +2.56% | 13.38 | 1.07 |
05/02 | 1,125 | 1,133 | 1,116 | 1,133 | +0.18% | 4,866,900 | 1兆7781億 | +0.18% | 13.06 | 1.04 |
05/01 | 1,150 | 1,155 | 1,129 | 1,131 | -2.67% | 7,240,200 | 1兆7749億 | -0.18% | 13.04 | 1.04 |
04/30 | 1,138 | 1,165 | 1,136 | 1,162 | +2.92% | 10,218,700 | 1兆8236億 | +2.29% | 13.4 | 1.07 |
04/26 | 1,120 | 1,141 | 1,101 | 1,129 | +0.36% | 7,682,200 | 1兆7718億 | -0.7% | 13.02 | 1.04 |
04/25 | 1,143 | 1,151 | 1,117 | 1,125 | -2% | 5,499,500 | 1兆7655億 | -1.23% | 12.97 | 1.04 |
04/24 | 1,129 | 1,156 | 1,126 | 1,148 | +2.14% | 6,168,100 | 1兆8016億 | +0.53% | 13.23 | 1.06 |
04/23 | 1,125 | 1,133 | 1,114 | 1,124 | +1.26% | 3,895,900 | 1兆7639億 | -1.58% | 12.96 | 1.03 |
04/22 | 1,093 | 1,118 | 1,090 | 1,110 | +2.68% | 5,437,800 | 1兆7420億 | -2.8% | 12.8 | 1.02 |
04/19 | 1,088 | 1,096 | 1,056 | 1,081 | -1.55% | 6,854,500 | 1兆6964億 | -5.34% | 12.46 | 1 |
04/18 | 1,072 | 1,101 | 1,067 | 1,098 | +2.14% | 4,578,100 | 1兆7231億 | -3.94% | 12.66 | 1.01 |
04/17 | 1,098 | 1,101 | 1,069 | 1,075 | -2.27% | 4,195,300 | 1兆6870億 | -5.87% | 12.39 | 0.99 |
04/16 | 1,124 | 1,128 | 1,097 | 1,100 | -3.51% | 5,450,400 | 1兆7263億 | -3.68% | 12.68 | 1.01 |
04/15 | 1,122 | 1,142 | 1,116 | 1,140 | -0.96% | 4,228,200 | 1兆7890億 | -0.18% | 13.14 | 1.05 |
04/12 | 1,151 | 1,154 | 1,141 | 1,151 | -0.09% | 3,078,200 | 1兆8063億 | +0.88% | 13.27 | 1.06 |
04/11 | 1,143 | 1,156 | 1,135 | 1,152 | +0.52% | 2,920,100 | 1兆8079億 | +1.14% | 13.28 | 1.06 |
04/10 | 1,150 | 1,164 | 1,144 | 1,146 | -1.29% | 4,149,300 | 1兆7985億 | +0.7% | 13.21 | 1.05 |
04/09 | 1,148 | 1,162 | 1,148 | 1,161 | +1.66% | 4,093,000 | 1兆8220億 | +2.11% | 13.38 | 1.07 |
04/08 | 1,126 | 1,145 | 1,124 | 1,142 | +2.06% | 4,362,200 | 1兆7922億 | +0.71% | 13.16 | 1.05 |
04/05 | 1,125 | 1,126 | 1,107 | 1,119 | -3.12% | 5,577,000 | 1兆7561億 | -1.24% | 12.9 | 1.03 |
04/04 | 1,145 | 1,165 | 1,138 | 1,155 | +1.94% | 5,217,700 | 1兆8126億 | +2.03% | 13.31 | 1.06 |
04/03 | 1,125 | 1,151 | 1,118 | 1,133 | -0.18% | 5,683,000 | 1兆7781億 | +0.27% | 13.06 | 1.04 |
04/02 | 1,134 | 1,141 | 1,125 | 1,135 | +0.62% | 4,532,200 | 1兆7812億 | +0.53% | 13.08 | 1.04 |
04/01 | 1,160 | 1,167 | 1,127 | 1,128 | -2% | 4,850,300 | 1兆7702億 | 0% | 13 | 1.04 |
03/29 | 1,157 | 1,159 | 1,137 | 1,151 | +0.44% | 5,285,800 | 1兆8063億 | +2.22% | 13.39 | 1.07 |
03/28 | 1,163 | 1,167 | 1,145 | 1,146 | -4.02% | 6,404,500 | 1兆7985億 | +1.96% | 13.33 | 1.06 |
03/27 | 1,191 | 1,205 | 1,190 | 1,194 | +0.59% | 5,961,300 | 1兆8738億 | +6.51% | 13.89 | 1.11 |
03/26 | 1,190 | 1,197 | 1,182 | 1,187 | -0.34% | 4,150,700 | 1兆8628億 | +6.27% | 13.81 | 1.1 |
03/25 | 1,199 | 1,207 | 1,190 | 1,191 | -0.33% | 4,132,400 | 1兆8691億 | +7.1% | 13.86 | 1.11 |
03/22 | 1,200 | 1,215 | 1,186 | 1,195 | +1.62% | 6,275,700 | 1兆8754億 | +8.05% | 13.9 | 1.11 |
03/21 | 1,186 | 1,189 | 1,165 | 1,176 | +1.38% | 6,525,800 | 1兆8455億 | +6.91% | 13.68 | 1.09 |
03/19 | 1,133 | 1,160 | 1,127 | 1,160 | +2.47% | 6,148,800 | 1兆8204億 | +6.03% | 13.5 | 1.08 |
03/18 | 1,107 | 1,133 | 1,107 | 1,132 | +2.82% | 5,461,200 | 1兆7765億 | +3.95% | 13.17 | 1.05 |
03/15 | 1,094 | 1,109 | 1,089 | 1,101 | -0.09% | 6,691,000 | 1兆7278億 | +1.47% | 12.81 | 1.02 |
03/14 | 1,095 | 1,105 | 1,083 | 1,102 | +1.19% | 6,122,300 | 1兆7294億 | +1.94% | 12.82 | 1.02 |
03/13 | 1,085 | 1,100 | 1,072 | 1,089 | +1.4% | 6,182,000 | 1兆7090億 | +1.11% | 12.67 | 1.01 |
03/12 | 1,060 | 1,078 | 1,054 | 1,074 | -0.46% | 5,550,400 | 1兆6855億 | 0% | 12.5 | 1 |
03/11 | 1,100 | 1,102 | 1,063 | 1,079 | -3.32% | 8,081,100 | 1兆6933億 | +0.65% | 12.55 | 1 |
03/08 | 1,116 | 1,128 | 1,098 | 1,116 | -0.27% | 7,022,800 | 1兆7514億 | +4.4% | 12.99 | 1.04 |
03/07 | 1,118 | 1,151 | 1,113 | 1,119 | +0.54% | 8,673,600 | 1兆7561億 | +4.87% | 13.02 | 1.04 |
03/06 | 1,123 | 1,124 | 1,109 | 1,113 | -0.98% | 6,223,400 | 1兆7467億 | +4.61% | 12.95 | 1.03 |
03/05 | 1,099 | 1,128 | 1,096 | 1,124 | +2.65% | 6,214,300 | 1兆7639億 | +5.84% | 13.08 | 1.04 |
03/04 | 1,103 | 1,106 | 1,086 | 1,095 | -0.73% | 6,532,000 | 1兆7184億 | +3.4% | 12.74 | 1.02 |
03/01 | 1,093 | 1,103 | 1,084 | 1,103 | +0.09% | 9,432,300 | 1兆7310億 | +4.35% | 12.83 | 1.02 |
02/29 | 1,102 | 1,108 | 1,087 | 1,102 | -0.18% | 8,535,100 | 1兆7294億 | +4.45% | 12.82 | 1.02 |
02/28 | 1,114 | 1,117 | 1,100 | 1,104 | -0.81% | 4,910,900 | 1兆7325億 | +4.94% | 12.85 | 1.03 |
02/27 | 1,108 | 1,139 | 1,103 | 1,113 | +1.09% | 6,007,000 | 1兆7467億 | +6% | 12.95 | 1.03 |
02/26 | 1,100 | 1,112 | 1,088 | 1,101 | +0.55% | 6,241,100 | 1兆7278億 | +5.16% | 12.81 | 1.02 |
02/22 | 1,094 | 1,097 | 1,086 | 1,095 | +0.92% | 5,711,400 | 1兆7184億 | +4.89% | 12.74 | 1.02 |
02/21 | 1,089 | 1,094 | 1,081 | 1,085 | +0.18% | 4,676,200 | 1兆7027億 | +4.13% | 12.62 | 1.01 |
02/20 | 1,100 | 1,119 | 1,082 | 1,083 | -1.01% | 5,952,800 | 1兆6996億 | +4.03% | 12.6 | 1.01 |
02/19 | 1,068 | 1,094 | 1,065 | 1,094 | +3.21% | 5,725,600 | 1兆7169億 | +5.19% | 12.73 | 1.02 |
02/16 | 1,048 | 1,063 | 1,043 | 1,060 | +2.32% | 6,600,200 | 1兆6635億 | +2.22% | 12.33 | 0.98 |
02/15 | 1,050 | 1,057 | 1,032 | 1,036 | +0.39% | 5,603,300 | 1兆6258億 | 0% | 12.05 | 0.96 |
02/14 | 1,037 | 1,041 | 1,026 | 1,032 | -1.62% | 5,123,600 | 1兆6195億 | -0.19% | 12.01 | 0.96 |
02/13 | 1,030 | 1,049 | 1,026 | 1,049 | +2.74% | 7,221,400 | 1兆6462億 | +1.55% | 12.21 | 0.97 |
02/09 | 1,028 | 1,028 | 1,011 | 1,021 | -0.49% | 4,930,300 | 1兆6023億 | -1.07% | 11.88 | 0.95 |
02/08 | 1,014 | 1,028 | 997 | 1,026 | +1.79% | 8,098,300 | 1兆6101億 | -0.29% | 11.94 | 0.95 |
02/07 | 1,007 | 1,012 | 994 | 1,008 | -0.69% | 6,188,400 | 1兆5819億 | -1.75% | 11.73 | 0.94 |
02/06 | 1,000 | 1,025 | 996 | 1,015 | +0.3% | 6,492,300 | 1兆5929億 | -0.88% | 11.81 | 0.94 |
02/05 | 1,010 | 1,018 | 1,000 | 1,012 | +0.5% | 6,383,900 | 1兆5882億 | -0.88% | 11.77 | 0.94 |
02/02 | 1,021 | 1,034 | 1,007 | 1,007 | -1.08% | 6,668,300 | 1兆5803億 | -1.08% | 11.72 | 0.94 |
02/01 | 1,040 | 1,075 | 1,014 | 1,018 | -4.32% | 12,639,800 | 1兆5976億 | +0.2% | 11.84 | 0.95 |
01/31 | 1,036 | 1,064 | 1,031 | 1,064 | +1.62% | 8,800,700 | 1兆6698億 | +5.03% | 12.38 | 0.99 |
01/30 | 1,053 | 1,057 | 1,040 | 1,047 | -1.32% | 5,734,900 | 1兆6431億 | +3.87% | 12.18 | 0.97 |
01/29 | 1,052 | 1,067 | 1,050 | 1,061 | +2.31% | 7,051,100 | 1兆6651億 | +5.57% | 12.35 | 0.99 |
01/26 | 1,059 | 1,060 | 1,037 | 1,037 | -2.26% | 6,000,600 | 1兆6274億 | +3.6% | 12.07 | 0.96 |
01/25 | 1,055 | 1,076 | 1,053 | 1,061 | +2.22% | 8,682,900 | 1兆6651億 | +6.42% | 12.35 | 0.99 |
01/24 | 1,045 | 1,060 | 1,031 | 1,038 | -0.67% | 7,022,400 | 1兆6290億 | +4.53% | 12.08 | 0.96 |
01/23 | 1,044 | 1,057 | 1,038 | 1,045 | +0.1% | 5,259,200 | 1兆6400億 | +5.56% | 12.16 | 0.97 |
01/22 | 1,041 | 1,046 | 1,036 | 1,044 | +0.97% | 6,007,800 | 1兆6384億 | +5.78% | 12.15 | 0.97 |
01/19 | 1,040 | 1,040 | 1,028 | 1,034 | +0.29% | 5,050,800 | 1兆6227億 | +5.08% | 12.03 | 0.96 |
01/18 | 1,040 | 1,043 | 1,027 | 1,031 | -0.77% | 4,410,600 | 1兆6180億 | +4.99% | 12 | 0.96 |
01/17 | 1,060 | 1,064 | 1,035 | 1,039 | -1.24% | 6,557,100 | 1兆6305億 | +6.13% | 12.09 | 0.97 |
01/16 | 1,070 | 1,072 | 1,046 | 1,052 | -1.68% | 6,684,400 | 1兆6509億 | +7.68% | 12.24 | 0.98 |
01/15 | 1,013 | 1,070 | 1,013 | 1,070 | +5.94% | 7,295,700 | 1兆6792億 | +9.86% | 12.45 | 0.99 |
01/12 | 1,040 | 1,044 | 1,009 | 1,010 | -2.32% | 8,390,300 | 1兆5850億 | +4.23% | 11.75 | 0.94 |
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 | 1,673 2/23 | 1,170 7/27 | 31,485,000 5/18 | - | - | +13.39% 8/17 | -11.82% 5/18 |
2008年 3月期 | 1,449 4/2 | 809 1/22 | 25,145,000 9/27 | - | - | +19.87% 5/7 | -17.1% 1/22 |
2009年 3月期 | 1,187 6/6 | 314 3/3 | 24,162,000 12/5 | - | - | +29% 4/2 | -30.72% 10/29 |
2010年 3月期 | 741 6/15 | 422 10/2 | 153,848,000 7/16 | - | - | +18.88% 5/11 | -18.46% 7/13 |
2011年 3月期 | 520 4/8 | 319 3/15 | 38,855,000 3/14 | 9096億6616万 | 5580億4520万 | +14.46% 11/22 | -19.6% 3/15 |
2012年 3月期 | 385 4/4 | 233 11/24 | 29,803,000 4/27 | 6735億283万 | 4076億41万 | +16.76% 2/24 | -11.43% 10/5 |
2013年 3月期 | 692 3/21 | 235 6/4 | 41,137,000 1/28 | 1兆2105億 | 4110億9913万 | +20.71% 1/4 | -12.85% 5/18 |
2014年 3月期 | 1,065 12/26 | 600 4/2 | 55,906,000 6/4 | 1兆8630億 | 1兆496億 | +21.86% 5/13 | -15.82% 6/3 |
2015年 3月期 | 1,019 12/8 | 738 10/17 10/16 | 70,981,000 11/4 | 1兆7826億 | 1兆2910億 | +19.77% 11/4 | -12.29% 10/17 |
2016年 3月期 | 1,049 4/23 | 591 2/12 | 27,666,000 1/29 | 1兆8350億 | 1兆338億 | +9.25% 2/1 | -14.82% 2/12 |
2017年 3月期 | 785 12/12 | 496 6/28 | 19,763,000 6/24 | 1兆3732億 | 8676億9187万 | +13.83% 12/8 | -12.81% 6/28 |
2018年 3月期 | 811 1/24 | 594 9/8 | 26,918,000 10/26 | 1兆3781億 | 1兆94億 | +8.93% 1/23 | -8.68% 2/14 |
2019年 3月期 | 717 9/25 | 524 12/25 | 20,169,400 10/30 | 1兆2184億 | 8904億7447万 | +6.74% 9/21 | -12.88% 12/25 |
2020年 3月期 | 579 1/20 | 357 3/13 | 16,491,600 3/13 | 9839億4030万 | 6066億7822万 | +12.43% 9/11 | -21.92% 3/13 |
2021年 3月期 | 601 3/23 3/22 | 393 4/2 | 14,942,900 1/28 | 1兆213億 | 6678億5585万 | +12.07% 6/8 | -6.99% 10/2 |
2022年 3月期 | 745 3/23 | 540 7/9 | 19,080,200 3/18 | 1兆2660億 | 9176億6453万 | +11.78% 9/14 | -10.05% 7/8 |
2023年 3月期 | 703 4/4 | 554 10/3 | 18,295,100 6/29 | 1兆1946億 | 8694億3583万 | +6.02% 2/21 | -7.94% 3/20 |
2024年 3月期 | 1,215 3/22 | 605 4/27 4/6 | 21,620,200 5/31 | 1兆9067億 | 9494億7415万 | +11.47% 6/16 | -7.02% 10/4 |
最新 | 1,308 2024/6/7 | 3,230,000 | 2兆527億 | +11.22% 1,176 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 41%(1.41倍)
- 1985/12/28 vs 1984/12/28
- 27%(1.27倍)
- 1986/12/27 vs 1985/12/28
- 126%(2.26倍)
- 1987/12/28 vs 1986/12/27
- -7%(0.93倍)
- 1988/12/28 vs 1987/12/28
- 53%(1.53倍)
- 1989/12/29 vs 1988/12/28
- -4%(0.96倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- 4%(1.04倍)
- 1992/12/30 vs 1991/12/30
- -25%(0.75倍)
- 1993/12/30 vs 1992/12/30
- 40%(1.4倍)
- 1994/12/30 vs 1993/12/30
- 15%(1.15倍)
- 1995/12/29 vs 1994/12/30
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- -35%(0.65倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- -14%(0.86倍)
- 1999/12/30 vs 1998/12/30
- 314%(4.14倍)
- 2000/12/29 vs 1999/12/30
- -25%(0.75倍)
- 2001/12/28 vs 2000/12/29
- -42%(0.58倍)
- 2002/12/30 vs 2001/12/28
- -24%(0.76倍)
- 2003/12/30 vs 2002/12/30
- 38%(1.38倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 81%(1.81倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- -12%(0.88倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -43%(0.57倍)
- 2012/12/28 vs 2011/12/30
- 98%(1.98倍)
- 2013/12/30 vs 2012/12/28
- 121%(2.21倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 38%(1.38倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 63%(1.63倍)
- 2024/06/07 vs 2023/12/29
- 38%(1.38倍)
- 過去安値
233円(2011/11/24) - 461%(5.61倍)
1,308円(6/7)