株価チャート
株価
6/4
- 前日 (6/3)
- 1,812
- 始値
- 1,820
- 高値
- 1,834
- 安値
- 1,806
- 終値 +0.77%
- 1,826
- 出来高 +13.16%
- 2,068,100
乖離率
- 株価(5日)
移動平均値 - +2.53%
1,781 - 株価(25日)
移動平均値 - +0.05%
1,825 - 出来高(5日)
移動平均値 - -28.16%
2,878,820
2024/01/09~2024/06/04
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 | ||||||||||
06/04 | 1,820 | 1,834 | 1,806 | 1,826 | +0.77% | 2,068,100 | 6582億6659万 | +0.05% | 19.57 | 1.07 |
06/03 | 1,801 | 1,821 | 1,795 | 1,812 | +0.55% | 1,827,600 | 6532億1964万 | -1.25% | 19.42 | 1.06 |
05/31 | 1,790 | 1,818 | 1,771 | 1,802 | +4.22% | 6,905,600 | 6496億1467万 | -2.33% | 19.31 | 1.06 |
05/30 | 1,753 | 1,753 | 1,721 | 1,729 | -0.52% | 1,753,600 | 6232億9843万 | -6.79% | 18.53 | 1.01 |
05/29 | 1,715 | 1,748 | 1,715 | 1,738 | +1.22% | 1,839,200 | 6265億4290万 | -6.96% | 18.63 | 1.02 |
05/28 | 1,754 | 1,770 | 1,714 | 1,717 | -1.27% | 1,860,300 | 6189億7247万 | -8.57% | 18.4 | 1.01 |
05/27 | 1,750 | 1,763 | 1,727 | 1,739 | -1.02% | 2,485,800 | 6269億339万 | -8.09% | 18.64 | 1.02 |
05/24 | 1,760 | 1,767 | 1,748 | 1,757 | -0.34% | 1,440,200 | 6333億9233万 | -7.82% | 18.83 | 1.03 |
05/23 | 1,731 | 1,791 | 1,728 | 1,763 | +2.74% | 2,632,300 | 6355億5531万 | -8.18% | 18.89 | 1.03 |
05/22 | 1,761 | 1,762 | 1,708 | 1,716 | -2.28% | 2,352,100 | 6186億1198万 | -11.32% | 18.39 | 1 |
05/21 | 1,755 | 1,763 | 1,741 | 1,756 | +0.17% | 1,432,100 | 6330億3183万 | -10.09% | 18.82 | 1.03 |
05/20 | 1,750 | 1,777 | 1,732 | 1,753 | +0.57% | 2,492,400 | 6319億5035万 | -11.02% | 18.79 | 1.03 |
05/17 | 1,708 | 1,750 | 1,707 | 1,743 | +1.87% | 1,708,600 | 6283億4538万 | -12.28% | 18.68 | 1.02 |
05/16 | 1,710 | 1,726 | 1,689 | 1,711 | -0.64% | 3,214,700 | 6168億949万 | -14.62% | 18.34 | 1 |
05/15 | 1,798 | 1,799 | 1,722 | 1,722 | -3.58% | 2,719,700 | 6207億7495万 | -14.84% | 18.45 | 1.01 |
05/14 | 1,781 | 1,806 | 1,776 | 1,786 | +0.85% | 2,742,100 | 6438億4673万 | -12.41% | 19.14 | 1.05 |
05/13 | 1,750 | 1,780 | 1,680 | 1,771 | +0.74% | 5,373,800 | 6384億3928万 | -13.78% | 18.98 | 1.04 |
05/10 | 1,796 | 1,803 | 1,745 | 1,758 | -1.07% | 5,271,900 | 6337億5283万 | -14.99% | 18.84 | 1.03 |
05/09 | 1,815 | 1,816 | 1,740 | 1,777 | -11.86% | 7,930,800 | 6406億226万 | -14.73% | 19.04 | 1.04 |
05/08 | 2,055 | 2,057 | 2,008 | 2,016 | -0.59% | 1,334,300 | 7267億6092万 | -3.95% | 21.61 | 1.18 |
05/07 | 2,026 | 2,035 | 2,012 | 2,028 | +0.35% | 1,595,500 | 7310億8688万 | -3.66% | 21.73 | 1.19 |
05/02 | 2,055 | 2,066 | 2,021 | 2,021 | -0.93% | 1,339,900 | 7285億6341万 | -4.26% | 21.66 | 1.18 |
05/01 | 2,060 | 2,062 | 2,023 | 2,040 | -2.25% | 1,383,500 | 7354億1284万 | -3.73% | 21.86 | 1.19 |
04/30 | 2,092 | 2,100 | 2,071 | 2,087 | +0.92% | 1,250,700 | 7523億5617万 | -1.83% | 22.37 | 1.22 |
04/26 | 2,041 | 2,070 | 2,033 | 2,068 | +0.49% | 2,176,400 | 7455億674万 | -3% | 22.16 | 1.21 |
04/25 | 2,067 | 2,093 | 2,047 | 2,058 | -0.39% | 1,606,700 | 7419億178万 | -3.74% | 22.06 | 1.2 |
04/24 | 2,050 | 2,082 | 2,050 | 2,066 | +0.83% | 1,148,700 | 7447億8575万 | -3.64% | 22.14 | 1.21 |
04/23 | 2,060 | 2,068 | 2,047 | 2,049 | -0.39% | 1,361,200 | 7386億5731万 | -4.65% | 21.96 | 1.2 |
04/22 | 2,023 | 2,059 | 2,008 | 2,057 | +2.95% | 1,773,700 | 7415億4128万 | -4.46% | 22.05 | 1.2 |
04/19 | 2,061 | 2,069 | 1,983 | 1,998 | -2.82% | 2,596,400 | 7202億7199万 | -7.33% | 21.41 | 1.17 |
04/18 | 2,074 | 2,082 | 2,051 | 2,056 | -1.72% | 1,382,800 | 7411億8078万 | -4.86% | 22.03 | 1.2 |
04/17 | 2,110 | 2,116 | 2,083 | 2,092 | -1.04% | 955,300 | 7541億5866万 | -3.28% | 22.42 | 1.22 |
04/16 | 2,123 | 2,127 | 2,104 | 2,114 | -1.12% | 1,155,800 | 7620億8958万 | -2.36% | 22.66 | 1.24 |
04/15 | 2,156 | 2,156 | 2,132 | 2,138 | -1.06% | 1,055,900 | 7707億4149万 | -1.34% | 22.91 | 1.25 |
04/12 | 2,188 | 2,188 | 2,157 | 2,161 | -0.37% | 972,700 | 7790億3291万 | -0.32% | 23.16 | 1.27 |
04/11 | 2,163 | 2,177 | 2,145 | 2,169 | -0.55% | 728,400 | 7819億1689万 | +0.05% | 23.25 | 1.27 |
04/10 | 2,175 | 2,200 | 2,173 | 2,181 | +0.55% | 815,900 | 8283億9808万 | +0.55% | 23.37 | 1.28 |
04/09 | 2,164 | 2,178 | 2,153 | 2,169 | +0.23% | 816,600 | 7819億1689万 | 0% | 23.25 | 1.27 |
04/08 | 2,174 | 2,181 | 2,152 | 2,164 | +0.14% | 959,300 | 7801億1440万 | -0.37% | 23.19 | 1.27 |
04/05 | 2,130 | 2,167 | 2,127 | 2,161 | +0.7% | 1,123,500 | 7790億3291万 | -0.69% | 23.16 | 1.27 |
04/04 | 2,160 | 2,175 | 2,146 | 2,146 | +0.37% | 876,600 | 7736億2547万 | -1.6% | 23 | 1.26 |
04/03 | 2,145 | 2,150 | 2,130 | 2,138 | -0.37% | 1,194,900 | 7707億4149万 | -2.29% | 22.91 | 1.25 |
04/02 | 2,150 | 2,162 | 2,136 | 2,146 | -0.65% | 1,101,300 | 7736億2547万 | -2.23% | 23 | 1.26 |
04/01 | 2,178 | 2,198 | 2,160 | 2,160 | +0.09% | 1,342,200 | 8204億2176万 | -1.95% | 23.15 | 1.26 |
03/29 | 2,161 | 2,183 | 2,144 | 2,158 | -0.83% | 1,883,200 | 8196億6211万 | -2.35% | 19.72 | 1.27 |
03/28 | 2,200 | 2,211 | 2,172 | 2,176 | -2.64% | 1,384,100 | 8264億9896万 | -1.98% | 19.88 | 1.28 |
03/27 | 2,220 | 2,253 | 2,210 | 2,235 | +1.5% | 1,763,900 | 8489億863万 | +0.27% | 20.42 | 1.31 |
03/26 | 2,221 | 2,233 | 2,197 | 2,202 | -1.39% | 1,424,200 | 8363億7441万 | -1.52% | 20.12 | 1.29 |
03/25 | 2,228 | 2,247 | 2,219 | 2,233 | +0.36% | 1,841,800 | 8481億4898万 | -0.53% | 20.4 | 1.31 |
03/22 | 2,208 | 2,232 | 2,201 | 2,225 | +0.82% | 1,459,100 | 8451億1038万 | -1.2% | 20.33 | 1.31 |
03/21 | 2,200 | 2,233 | 2,193 | 2,207 | +0.82% | 1,656,400 | 8382億7353万 | -2.3% | 20.17 | 1.3 |
03/19 | 2,173 | 2,200 | 2,164 | 2,189 | +1.48% | 1,534,600 | 8314億3668万 | -3.48% | 20 | 1.28 |
03/18 | 2,143 | 2,157 | 2,131 | 2,157 | +1.7% | 1,362,800 | 8192億8229万 | -5.31% | 19.71 | 1.27 |
03/15 | 2,125 | 2,135 | 2,100 | 2,121 | -0.24% | 3,623,500 | 8056億859万 | -7.34% | 19.38 | 1.24 |
03/14 | 2,101 | 2,132 | 2,091 | 2,126 | +0.71% | 1,362,300 | 8075億772万 | -7.61% | 19.43 | 1.25 |
03/13 | 2,147 | 2,150 | 2,104 | 2,111 | -1.77% | 1,582,000 | 8018億1034万 | -8.73% | 19.29 | 1.24 |
03/12 | 2,164 | 2,165 | 2,131 | 2,149 | -0.65% | 1,259,800 | 8162億4369万 | -7.93% | 19.64 | 1.26 |
03/11 | 2,126 | 2,166 | 2,123 | 2,163 | +0.6% | 1,583,400 | 8215億6124万 | -8% | 19.76 | 1.27 |
03/08 | 2,155 | 2,171 | 2,139 | 2,150 | -1.06% | 1,842,700 | 8166億2351万 | -9.13% | 19.65 | 1.26 |
03/07 | 2,192 | 2,207 | 2,167 | 2,173 | -0.82% | 1,583,900 | 8253億5949万 | -8.81% | 19.86 | 1.28 |
03/06 | 2,178 | 2,215 | 2,173 | 2,191 | +0.41% | 1,526,300 | 8321億9633万 | -8.59% | 20.02 | 1.29 |
03/05 | 2,220 | 2,222 | 2,179 | 2,182 | -2.06% | 1,581,700 | 8287億7791万 | -9.54% | 19.94 | 1.28 |
03/04 | 2,250 | 2,253 | 2,217 | 2,228 | -2.45% | 1,526,200 | 8462億4985万 | -8.24% | 20.36 | 1.31 |
03/01 | 2,305 | 2,314 | 2,282 | 2,284 | +0.4% | 1,046,200 | 8675億2005万 | -6.51% | 20.87 | 1.34 |
02/29 | 2,293 | 2,307 | 2,266 | 2,275 | -1.98% | 2,990,500 | 8641億162万 | -7.33% | 20.79 | 1.34 |
02/28 | 2,316 | 2,323 | 2,293 | 2,321 | +0.22% | 1,046,200 | 8815億7357万 | -5.99% | 21.21 | 1.36 |
02/27 | 2,300 | 2,334 | 2,281 | 2,316 | -0.86% | 1,473,800 | 8796億7444万 | -6.65% | 21.16 | 1.36 |
02/26 | 2,345 | 2,364 | 2,328 | 2,336 | -0.64% | 2,010,400 | 8872億7094万 | -6.22% | 21.35 | 1.37 |
02/22 | 2,391 | 2,393 | 2,351 | 2,351 | -1.63% | 1,759,800 | 8929億6832万 | -5.96% | 21.48 | 1.38 |
02/21 | 2,395 | 2,399 | 2,376 | 2,390 | -0.58% | 1,123,200 | 9077億8149万 | -4.74% | 21.84 | 1.4 |
02/20 | 2,426 | 2,443 | 2,403 | 2,404 | -0.66% | 1,054,700 | 9130億9904万 | -4.45% | 21.97 | 1.41 |
02/19 | 2,410 | 2,432 | 2,401 | 2,420 | -0.04% | 963,800 | 9191億7623万 | -4.23% | 22.11 | 1.42 |
02/16 | 2,407 | 2,445 | 2,394 | 2,421 | +0.88% | 970,100 | 9195億5606万 | -4.53% | 22.12 | 1.42 |
02/15 | 2,412 | 2,426 | 2,379 | 2,400 | -0.7% | 1,102,700 | 9115億7974万 | -5.7% | 21.93 | 1.41 |
02/14 | 2,450 | 2,453 | 2,397 | 2,417 | -0.66% | 958,000 | 9180億3676万 | -5.55% | 22.09 | 1.42 |
02/13 | 2,401 | 2,435 | 2,389 | 2,433 | +0.5% | 1,010,700 | 9241億1396万 | -5.33% | 22.23 | 1.43 |
02/09 | 2,424 | 2,450 | 2,410 | 2,421 | -0.78% | 1,232,300 | 9195億5606万 | -6.09% | 22.12 | 1.42 |
02/08 | 2,403 | 2,451 | 2,390 | 2,440 | +0.99% | 1,373,200 | 9267億7273万 | -5.68% | 22.3 | 1.43 |
02/07 | 2,441 | 2,470 | 2,407 | 2,416 | -1.02% | 1,684,800 | 9176億5693万 | -6.83% | 22.08 | 1.42 |
02/06 | 2,432 | 2,464 | 2,378 | 2,441 | -7.26% | 4,284,200 | 9271億5256万 | -6.15% | 22.31 | 1.43 |
02/05 | 2,602 | 2,655 | 2,602 | 2,632 | +2.45% | 1,779,300 | 9996億9911万 | +0.92% | 24.05 | 1.54 |
02/02 | 2,562 | 2,574 | 2,554 | 2,569 | +0.78% | 1,102,600 | 9757億7014万 | -1.46% | 23.47 | 1.51 |
02/01 | 2,544 | 2,555 | 2,521 | 2,549 | -0.31% | 665,700 | 9681億7364万 | -2.34% | 23.29 | 1.5 |
01/31 | 2,483 | 2,561 | 2,481 | 2,557 | +1.39% | 1,149,500 | 9712億1224万 | -2.18% | 23.37 | 1.5 |
01/30 | 2,585 | 2,594 | 2,519 | 2,522 | -2.02% | 1,174,000 | 9579億1837万 | -3.63% | 23.05 | 1.48 |
01/29 | 2,571 | 2,583 | 2,565 | 2,574 | -0.66% | 941,100 | 9776億6927万 | -1.83% | 23.52 | 1.51 |
01/26 | 2,590 | 2,600 | 2,568 | 2,591 | +0.08% | 815,100 | 9841億2629万 | -1.26% | 23.68 | 1.52 |
01/25 | 2,571 | 2,598 | 2,567 | 2,589 | -0.12% | 1,084,600 | 9833億6664万 | -1.33% | 23.66 | 1.52 |
01/24 | 2,579 | 2,596 | 2,556 | 2,592 | -0.92% | 801,500 | 9845億612万 | -1.26% | 23.68 | 1.52 |
01/23 | 2,620 | 2,639 | 2,594 | 2,616 | -0.15% | 827,100 | 9936億2191万 | -0.46% | 23.9 | 1.54 |
01/22 | 2,609 | 2,628 | 2,600 | 2,620 | +1.55% | 782,500 | 9951億4121万 | -0.46% | 23.94 | 1.54 |
01/19 | 2,569 | 2,582 | 2,541 | 2,580 | +1.38% | 924,000 | 9799億4822万 | -2.09% | 23.58 | 1.51 |
01/18 | 2,553 | 2,555 | 2,506 | 2,545 | -1.36% | 1,423,700 | 9666億5435万 | -3.56% | 23.26 | 1.49 |
01/17 | 2,580 | 2,621 | 2,578 | 2,580 | -0.08% | 1,126,900 | 9799億4822万 | -2.46% | 23.58 | 1.51 |
01/16 | 2,634 | 2,641 | 2,559 | 2,582 | -2.9% | 1,636,700 | 9807億787万 | -2.49% | 23.59 | 1.52 |
01/15 | 2,655 | 2,678 | 2,643 | 2,659 | +0.34% | 1,027,100 | 1兆99億 | +0.23% | 24.3 | 1.56 |
01/12 | 2,696 | 2,696 | 2,631 | 2,650 | +0.15% | 1,782,800 | 1兆65億 | -0.11% | 24.21 | 1.56 |
01/11 | 2,742 | 2,752 | 2,645 | 2,646 | -3.85% | 2,016,000 | 1兆50億 | -0.26% | 24.18 | 1.55 |
01/10 | 2,713 | 2,762 | 2,706 | 2,752 | +2.04% | 1,115,900 | 1兆452億 | +3.77% | 25.15 | 1.62 |
01/09 | 2,651 | 2,717 | 2,646 | 2,697 | +2.43% | 1,278,600 | 1兆243億 | +1.89% | 24.64 | 1.58 |
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 | 2,570 4/4 | 1,685 7/31 | 8,752,000 7/31 | - | - | +10.26% 7/10 | -15.13% 7/31 |
2008年 3月期 | 1,881 5/9 | 1,377 3/17 3/14 | 8,473,000 3/14 | - | - | +6.96% 5/9 | -9.18% 11/12 |
2009年 3月期 | 1,598 4/23 | 825 3/12 | 6,472,000 6/13 | - | - | +13.98% 10/30 | -22.86% 10/10 |
2010年 3月期 | 1,586 8/31 | 896 4/1 | 7,905,000 9/11 | - | - | +10.83% 7/31 | -10.11% 11/12 |
2011年 3月期 | 1,395 2/18 | 986 9/1 8/31 | 5,814,600 3/15 | 6529億3254万 | 4614億9927万 | +6.47% 11/18 | -11.04% 3/15 |
2012年 3月期 | 1,429 9/28 | 1,182 5/23 | 5,770,500 12/9 | 6688億4630万 | 5532億3746万 | +7.22% 7/19 | -6.97% 11/2 |
2013年 3月期 | 1,756 3/22 | 1,165 5/24 5/23 | 5,523,500 3/8 | 8218億9931万 | 5452億8058万 | +11.31% 4/8 | -4.98% 10/10 |
2014年 3月期 | 2,334 3/12 | 1,641 4/2 | 6,849,100 3/12 | 1兆612億 | 7680億7333万 | +12.31% 5/8 | -9.83% 6/13 |
2015年 3月期 | 2,959 3/30 | 1,967 10/17 | 9,041,100 10/31 | 1兆2888億 | 8943億6537万 | +17.28% 11/12 | -9.17% 5/7 |
2016年 3月期 | 2,897 8/5 | 2,166 9/8 | 5,461,100 11/30 | 1兆2618億 | 9209億22万 | +13.35% 8/4 | -14.31% 8/25 |
2017年 3月期 | 2,662 7/12 | 2,052 4/8 | 8,350,800 2/23 | 1兆949億 | 8440億6966万 | +12.66% 7/11 | -7.02% 11/4 |
2018年 3月期 | 2,918 2/1 | 2,081 11/20 | 8,447,000 1/31 | 1兆7317億 | 8559億9852万 | +16.56% 2/1 | -6.84% 11/17 |
2019年 3月期 | 3,559 9/27 | 2,654 4/3 | 5,056,200 5/31 | 2兆1121億 | 1兆5750億 | +8.45% 6/13 | -14.57% 4/22 |
2020年 3月期 | 2,940 4/2 | 1,289 3/17 | 12,928,600 9/20 | 1兆7448億 | 7649億8696万 | +19.02% 4/6 | -23.55% 3/16 |
2021年 3月期 | 3,160 3/29 | 1,641 4/2 | 5,969,300 5/19 | 1兆2278億 | 9738億8953万 | +18.92% 5/29 | -9.46% 11/10 |
2022年 3月期 | 3,395 7/13 7/12 | 2,130 2/10 | 8,295,300 2/10 | 1兆3192億 | 8276億6601万 | +8.32% 7/12 | -11.55% 2/10 |
2023年 3月期 | 2,522 5/11 | 2,008 1/16 | 4,837,200 10/28 | 9799億8764万 | 7626億8838万 | +15.02% 2/7 | -8.81% 1/5 |
2024年 3月期 | 2,769 9/5 | 2,091 3/14 | 5,177,700 5/31 | 1兆517億 | 7942億1384万 | +8.64% 5/17 | -9.53% 3/5 |
最新 | 1,826 2024/6/4 | 2,068,100 | 6582億6659万 | +0.05% 1,825 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/28
- 4%(1.04倍)
- 1986/12/27 vs 1985/12/28
- 43%(1.43倍)
- 1987/12/28 vs 1986/12/27
- 10%(1.1倍)
- 1988/12/28 vs 1987/12/28
- 19%(1.19倍)
- 1989/12/29 vs 1988/12/28
- 26%(1.26倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/30
- -19%(0.81倍)
- 1993/12/30 vs 1992/12/30
- 27%(1.27倍)
- 1994/12/30 vs 1993/12/30
- 9%(1.09倍)
- 1995/12/29 vs 1994/12/30
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- -2%(0.98倍)
- 1997/12/30 vs 1996/12/30
- 46%(1.46倍)
- 1998/12/30 vs 1997/12/30
- -10%(0.9倍)
- 1999/12/30 vs 1998/12/30
- 151%(2.51倍)
- 2000/12/29 vs 1999/12/30
- -47%(0.53倍)
- 2001/12/28 vs 2000/12/29
- 18%(1.18倍)
- 2002/12/30 vs 2001/12/28
- -37%(0.63倍)
- 2003/12/30 vs 2002/12/30
- -19%(0.81倍)
- 2004/12/30 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 29%(1.29倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- 12%(1.12倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 63%(1.63倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- 33%(1.33倍)
- 2019/12/30 vs 2018/12/28
- -38%(0.62倍)
- 2020/12/30 vs 2019/12/30
- 41%(1.41倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/06/04 vs 2023/12/29
- -30%(0.7倍)
- 過去安値
297円(1983/03/26) - 515%(6.15倍)
1,826円(6/4)