株価チャート
株価
6/7
- 前日 (6/6)
- 2,624
- 始値
- 2,616
- 高値
- 2,629
- 安値
- 2,606
- 終値 -0.23%
- 2,618
- 出来高 -22.54%
- 1,578,200
乖離率
- 株価(5日)
移動平均値 - -0.95%
2,643 - 株価(25日)
移動平均値 - -2.42%
2,683 - 出来高(5日)
移動平均値 - -14.45%
1,844,840
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 | 2,616 | 2,629 | 2,606 | 2,618 | -0.23% | 1,578,200 | 1兆1444億 | -2.42% | 11.44 | 1.26 |
06/06 | 2,637 | 2,642 | 2,620 | 2,624 | -1.02% | 2,037,400 | 1兆1470億 | -2.49% | 11.47 | 1.26 |
06/05 | 2,670 | 2,688 | 2,648 | 2,651 | -0.82% | 2,144,200 | 1兆1588億 | -1.74% | 11.59 | 1.27 |
06/04 | 2,662 | 2,679 | 2,648 | 2,673 | +0.83% | 1,710,600 | 1兆1684億 | -1.18% | 11.68 | 1.28 |
06/03 | 2,663 | 2,669 | 2,635 | 2,651 | +0.11% | 1,753,800 | 1兆1588億 | -2.25% | 11.59 | 1.27 |
05/31 | 2,625 | 2,662 | 2,616 | 2,648 | +1.53% | 6,089,400 | 1兆1575億 | -2.65% | 11.57 | 1.27 |
05/30 | 2,600 | 2,609 | 2,584 | 2,608 | -0.61% | 3,688,700 | 1兆1400億 | -4.4% | 11.4 | 1.25 |
05/29 | 2,666 | 2,677 | 2,624 | 2,624 | -1.58% | 3,274,800 | 1兆1470億 | -4.2% | 11.47 | 1.26 |
05/28 | 2,670 | 2,684 | 2,662 | 2,666 | -0.07% | 2,037,900 | 1兆1654億 | -2.88% | 11.65 | 1.28 |
05/27 | 2,660 | 2,673 | 2,650 | 2,668 | -0.15% | 2,287,400 | 1兆1662億 | -3.02% | 11.66 | 1.28 |
05/24 | 2,675 | 2,695 | 2,661 | 2,672 | -0.6% | 2,712,600 | 1兆1680億 | -3.01% | 11.68 | 1.28 |
05/23 | 2,706 | 2,714 | 2,688 | 2,688 | -0.48% | 2,247,700 | 1兆1750億 | -2.57% | 11.75 | 1.29 |
05/22 | 2,700 | 2,709 | 2,696 | 2,701 | -0.15% | 2,028,600 | 1兆1807億 | -2.31% | 11.8 | 1.3 |
05/21 | 2,718 | 2,731 | 2,700 | 2,705 | -0.41% | 2,180,400 | 1兆1824億 | -2.45% | 11.82 | 1.3 |
05/20 | 2,706 | 2,725 | 2,704 | 2,716 | +0.26% | 2,059,000 | 1兆1872億 | -2.34% | 11.87 | 1.3 |
05/17 | 2,690 | 2,709 | 2,678 | 2,709 | +0.41% | 2,197,300 | 1兆1842億 | -2.87% | 11.84 | 1.3 |
05/16 | 2,706 | 2,711 | 2,684 | 2,698 | -0.26% | 2,514,500 | 1兆1794億 | -3.51% | 11.79 | 1.3 |
05/15 | 2,736 | 2,740 | 2,704 | 2,705 | -1.13% | 2,029,800 | 1兆1824億 | -3.46% | 11.82 | 1.3 |
05/14 | 2,744 | 2,751 | 2,729 | 2,736 | +0.15% | 2,459,500 | 1兆1960億 | -2.6% | 11.96 | 1.31 |
05/13 | 2,700 | 2,732 | 2,696 | 2,732 | +1.41% | 2,657,600 | 1兆1942億 | -2.91% | 11.94 | 1.31 |
05/10 | 2,700 | 2,722 | 2,687 | 2,694 | -0.66% | 4,263,400 | 1兆1776億 | -4.5% | 11.77 | 1.29 |
05/09 | 2,701 | 2,725 | 2,694 | 2,712 | +0.3% | 3,244,500 | 1兆1855億 | -4.1% | 11.85 | 1.3 |
05/08 | 2,725 | 2,741 | 2,702 | 2,704 | -0.92% | 3,829,800 | 1兆1820億 | -4.65% | 11.82 | 1.3 |
05/07 | 2,795 | 2,796 | 2,727 | 2,729 | -0.87% | 6,378,400 | 1兆1929億 | -4.04% | 11.93 | 1.31 |
05/02 | 2,789 | 2,794 | 2,742 | 2,753 | -1.61% | 5,192,000 | 1兆2034億 | -3.4% | 12.03 | 1.32 |
05/01 | 2,803 | 2,817 | 2,781 | 2,798 | -0.07% | 2,599,000 | 1兆2231億 | -2.03% | 12.23 | 1.34 |
04/30 | 2,836 | 2,836 | 2,784 | 2,800 | -1.44% | 3,361,400 | 1兆2240億 | -2.13% | 12.24 | 1.34 |
04/26 | 2,836 | 2,852 | 2,819 | 2,841 | +0.04% | 1,707,600 | 1兆2419億 | -0.84% | 12.42 | 1.36 |
04/25 | 2,854 | 2,854 | 2,829 | 2,840 | -0.6% | 2,064,300 | 1兆2414億 | -0.98% | 12.41 | 1.36 |
04/24 | 2,833 | 2,858 | 2,828 | 2,857 | +0.07% | 2,403,000 | 1兆2489億 | -0.38% | 12.49 | 1.37 |
04/23 | 2,870 | 2,875 | 2,849 | 2,855 | -0.28% | 1,774,900 | 1兆2480億 | -0.42% | 12.48 | 1.37 |
04/22 | 2,836 | 2,866 | 2,823 | 2,863 | +3.17% | 2,803,100 | 1兆2515億 | -0.07% | 12.51 | 1.37 |
04/19 | 2,846 | 2,860 | 2,772 | 2,775 | -2.15% | 4,157,600 | 1兆2130億 | -2.97% | 12.13 | 1.33 |
04/18 | 2,776 | 2,849 | 2,769 | 2,836 | +3.09% | 4,077,100 | 1兆2397億 | -0.8% | 12.39 | 1.36 |
04/17 | 2,802 | 2,806 | 2,751 | 2,751 | -1.33% | 3,276,900 | 1兆2025億 | -3.64% | 12.02 | 1.32 |
04/16 | 2,804 | 2,815 | 2,773 | 2,788 | -1.73% | 4,226,100 | 1兆2187億 | -2.31% | 12.18 | 1.34 |
04/15 | 2,882 | 2,884 | 2,824 | 2,837 | -2.27% | 4,136,600 | 1兆2401億 | -0.53% | 12.4 | 1.36 |
04/12 | 2,920 | 2,920 | 2,896 | 2,903 | +0.1% | 2,169,800 | 1兆2690億 | +1.9% | 12.69 | 1.39 |
04/11 | 2,896 | 2,917 | 2,889 | 2,900 | 0% | 2,330,500 | 1兆2677億 | +2% | 12.67 | 1.39 |
04/10 | 2,912 | 2,934 | 2,899 | 2,900 | 0% | 2,586,300 | 1兆2677億 | +2.22% | 12.67 | 1.39 |
04/09 | 2,870 | 2,909 | 2,870 | 2,900 | +1.83% | 3,542,200 | 1兆2677億 | +2.47% | 12.67 | 1.39 |
04/08 | 2,851 | 2,875 | 2,840 | 2,848 | -1.15% | 3,097,800 | 1兆2449億 | +0.92% | 12.45 | 1.37 |
04/05 | 2,858 | 2,885 | 2,834 | 2,881 | +0.63% | 2,165,700 | 1兆2594億 | +2.16% | 12.59 | 1.38 |
04/04 | 2,904 | 2,904 | 2,863 | 2,863 | -0.97% | 3,345,900 | 1兆2515億 | +1.67% | 12.51 | 1.37 |
04/03 | 2,855 | 2,903 | 2,855 | 2,891 | +0.59% | 2,430,700 | 1兆2637億 | +2.74% | 12.63 | 1.39 |
04/02 | 2,908 | 2,915 | 2,871 | 2,874 | -1.17% | 2,516,500 | 1兆2563億 | +2.31% | 12.56 | 1.38 |
04/01 | 2,916 | 2,928 | 2,889 | 2,908 | -0.34% | 3,112,300 | 1兆2712億 | +3.67% | 12.71 | 1.4 |
03/29 | 2,899 | 2,942 | 2,897 | 2,918 | +1.64% | 4,143,100 | 1兆2755億 | +4.25% | 13.35 | 1.4 |
03/28 | 2,874 | 2,901 | 2,861 | 2,871 | -1.44% | 3,223,500 | 1兆2550億 | +2.83% | 13.13 | 1.38 |
03/27 | 2,906 | 2,923 | 2,893 | 2,913 | +0.38% | 4,802,600 | 1兆2733億 | +4.45% | 13.33 | 1.4 |
03/26 | 2,910 | 2,913 | 2,856 | 2,902 | -0.17% | 3,947,400 | 1兆2685億 | +4.24% | 13.27 | 1.39 |
03/25 | 2,908 | 2,943 | 2,894 | 2,907 | -0.1% | 4,158,500 | 1兆2707億 | +4.64% | 13.3 | 1.4 |
03/22 | 2,900 | 2,956 | 2,900 | 2,910 | +2.11% | 8,976,300 | 1兆2720億 | +4.98% | 13.31 | 1.4 |
03/21 | 2,826 | 2,850 | 2,804 | 2,850 | +0.71% | 4,801,400 | 1兆2458億 | +3% | 13.04 | 1.37 |
03/19 | 2,795 | 2,830 | 2,789 | 2,830 | +1.18% | 3,533,100 | 1兆2371億 | +2.35% | 12.95 | 1.36 |
03/18 | 2,767 | 2,799 | 2,760 | 2,797 | +1.45% | 3,043,300 | 1兆2226億 | +1.23% | 12.79 | 1.34 |
03/15 | 2,753 | 2,759 | 2,737 | 2,757 | +0.18% | 2,024,400 | 1兆2052億 | -0.25% | 12.61 | 1.32 |
03/14 | 2,734 | 2,754 | 2,727 | 2,752 | +0.95% | 2,524,600 | 1兆2030億 | -0.47% | 12.59 | 1.32 |
03/13 | 2,728 | 2,742 | 2,705 | 2,726 | +0.07% | 3,446,200 | 1兆1916億 | -1.48% | 12.47 | 1.31 |
03/12 | 2,735 | 2,735 | 2,672 | 2,724 | -0.44% | 4,107,000 | 1兆1907億 | -1.73% | 12.46 | 1.31 |
03/11 | 2,754 | 2,766 | 2,715 | 2,736 | -0.65% | 3,584,100 | 1兆1960億 | -1.51% | 12.52 | 1.31 |
03/08 | 2,779 | 2,787 | 2,737 | 2,754 | -0.43% | 4,290,500 | 1兆2038億 | -1.04% | 12.6 | 1.32 |
03/07 | 2,738 | 2,778 | 2,738 | 2,766 | +1.13% | 4,223,100 | 1兆2091億 | -0.75% | 12.65 | 1.33 |
03/06 | 2,726 | 2,761 | 2,723 | 2,735 | +0.29% | 3,917,600 | 1兆1955億 | -1.94% | 12.51 | 1.31 |
03/05 | 2,720 | 2,735 | 2,704 | 2,727 | +0.26% | 3,108,300 | 1兆1920億 | -2.4% | 12.47 | 1.31 |
03/04 | 2,775 | 2,776 | 2,715 | 2,720 | -2.19% | 5,640,400 | 1兆1890億 | -2.75% | 12.44 | 1.31 |
03/01 | 2,799 | 2,810 | 2,775 | 2,781 | -0.54% | 2,700,400 | 1兆2156億 | -0.75% | 12.72 | 1.34 |
02/29 | 2,795 | 2,804 | 2,764 | 2,796 | +0.07% | 3,234,100 | 1兆2222億 | -0.29% | 12.79 | 1.34 |
02/28 | 2,774 | 2,802 | 2,771 | 2,794 | +0.79% | 2,735,200 | 1兆2213億 | -0.39% | 12.78 | 1.34 |
02/27 | 2,769 | 2,776 | 2,753 | 2,772 | -0.22% | 2,225,500 | 1兆2117億 | -1.25% | 12.68 | 1.33 |
02/26 | 2,748 | 2,780 | 2,746 | 2,778 | +1.02% | 3,219,600 | 1兆2143億 | -1.07% | 12.71 | 1.33 |
02/22 | 2,751 | 2,775 | 2,747 | 2,750 | -0.04% | 2,997,900 | 1兆2021億 | -2.07% | 12.58 | 1.32 |
02/21 | 2,786 | 2,792 | 2,744 | 2,751 | -1.4% | 3,775,100 | 1兆2025億 | -2.06% | 12.58 | 1.32 |
02/20 | 2,801 | 2,811 | 2,782 | 2,790 | +0.11% | 2,387,800 | 1兆2196億 | -0.71% | 12.76 | 1.34 |
02/19 | 2,765 | 2,789 | 2,751 | 2,787 | +0.72% | 2,227,300 | 1兆2183億 | -0.85% | 12.75 | 1.34 |
02/16 | 2,752 | 2,777 | 2,750 | 2,767 | +0.51% | 2,806,700 | 1兆2095億 | -1.57% | 12.66 | 1.33 |
02/15 | 2,773 | 2,776 | 2,742 | 2,753 | -0.72% | 3,195,200 | 1兆2034億 | -2.17% | 12.59 | 1.32 |
02/14 | 2,790 | 2,799 | 2,768 | 2,773 | -1.39% | 3,665,000 | 1兆2121億 | -1.56% | 12.68 | 1.33 |
02/13 | 2,795 | 2,813 | 2,779 | 2,812 | +1.01% | 3,549,700 | 1兆2292億 | -0.25% | 12.86 | 1.35 |
02/09 | 2,795 | 2,803 | 2,774 | 2,784 | -0.68% | 3,353,100 | 1兆2170億 | -1.21% | 12.74 | 1.34 |
02/08 | 2,792 | 2,823 | 2,769 | 2,803 | +0.36% | 4,281,600 | 1兆2253億 | -0.57% | 12.82 | 1.35 |
02/07 | 2,811 | 2,835 | 2,788 | 2,793 | -0.5% | 3,877,600 | 1兆2209億 | -0.85% | 12.78 | 1.34 |
02/06 | 2,850 | 2,854 | 2,806 | 2,807 | -1.34% | 4,264,400 | 1兆2270億 | -0.35% | 12.84 | 1.35 |
02/05 | 2,849 | 2,869 | 2,823 | 2,845 | -0.84% | 5,963,500 | 1兆2436億 | +1.07% | 13.01 | 1.37 |
02/02 | 2,871 | 2,881 | 2,844 | 2,869 | +0.07% | 4,114,500 | 1兆2541億 | +2.1% | 13.12 | 1.38 |
02/01 | 2,871 | 2,916 | 2,852 | 2,867 | +0.81% | 5,244,000 | 1兆2532億 | +2.17% | 13.11 | 1.38 |
01/31 | 2,820 | 2,844 | 2,816 | 2,844 | +0.32% | 2,118,200 | 1兆2432億 | +1.5% | 13.01 | 1.37 |
01/30 | 2,843 | 2,847 | 2,823 | 2,835 | -0.49% | 2,114,400 | 1兆2393億 | +1.29% | 12.97 | 1.36 |
01/29 | 2,829 | 2,857 | 2,827 | 2,849 | +1.32% | 2,539,700 | 1兆2454億 | +1.9% | 13.03 | 1.37 |
01/26 | 2,839 | 2,842 | 2,809 | 2,812 | -0.95% | 2,185,600 | 1兆2292億 | +0.68% | 12.86 | 1.35 |
01/25 | 2,815 | 2,843 | 2,810 | 2,839 | +0.71% | 1,934,500 | 1兆2410億 | +1.72% | 12.99 | 1.36 |
01/24 | 2,839 | 2,846 | 2,804 | 2,819 | -0.7% | 2,973,300 | 1兆2323億 | +1% | 12.9 | 1.35 |
01/23 | 2,833 | 2,860 | 2,827 | 2,839 | +0.42% | 3,833,100 | 1兆2410億 | +1.68% | 12.99 | 1.36 |
01/22 | 2,813 | 2,828 | 2,797 | 2,827 | +1.04% | 2,666,700 | 1兆2358億 | +1.25% | 12.93 | 1.36 |
01/19 | 2,805 | 2,822 | 2,783 | 2,798 | +0.76% | 2,845,800 | 1兆2231億 | +0.14% | 12.8 | 1.34 |
01/18 | 2,799 | 2,804 | 2,776 | 2,777 | -0.22% | 2,967,100 | 1兆2139億 | -0.72% | 12.7 | 1.33 |
01/17 | 2,786 | 2,809 | 2,775 | 2,783 | +0.29% | 3,010,200 | 1兆2165億 | -0.64% | 12.73 | 1.34 |
01/16 | 2,811 | 2,823 | 2,773 | 2,775 | -1.14% | 3,205,600 | 1兆2130億 | -1.03% | 12.69 | 1.33 |
01/15 | 2,805 | 2,812 | 2,787 | 2,807 | +0.07% | 3,291,500 | 1兆2270億 | +0.07% | 12.84 | 1.35 |
01/12 | 2,850 | 2,850 | 2,794 | 2,805 | -1.16% | 5,191,000 | 1兆2261億 | 0% | 12.83 | 1.35 |
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 | |
2013年 3月期 | 2,358 4,715 3/25 | 1,605 3,210 9/26 | 80,931,200 40,465,600 9/19 | 18兆554億 | 12兆2922億 | +19.47% 2/12 | -6.98% 4/5 |
2014年 3月期 | 3,005 6,010 10/1 | 2,030 4,060 4/8 | 14,609,200 7,304,600 4/26 | 23兆144億 | 15兆5472億 | +11.59% 5/22 | -6.66% 3/25 |
2015年 3月期 | 4,095 1/30 | 2,458 4,915 4/14 | 6,475,900 12/1 | 1兆4852億 | 8913億4508万 | +17.96% 12/4 | -9.09% 10/14 |
2016年 3月期 | 4,940 8/4 | 3,635 4/2 | 6,928,000 4/2 | 1兆7917億 | 1兆3184億 | +9.14% 7/23 | -12.28% 2/12 |
2017年 3月期 | 4,176 4/15 | 2,929 10/12 | 5,117,400 9/27 | 1兆5146億 | 1兆623億 | +8.28% 11/18 | -11.23% 6/24 |
2018年 3月期 | 4,504 1/9 | 3,225 6/1 | 7,491,100 5/1 | 1兆5931億 | 1兆1407億 | +6.57% 12/20 | -8.11% 2/13 |
2019年 3月期 | 4,414 4/5 | 3,739 12/25 | 6,055,800 9/25 | 1兆5613億 | 1兆3050億 | +7.18% 11/15 | -8.04% 7/2 |
2020年 3月期 | 3,960 4/1 | 1,851 3/23 | 11,023,400 3/13 | 1兆3821億 | 6352億8282万 | +4.14% 9/13 | -30.51% 3/13 |
2021年 3月期 | 2,759 3/22 | 1,556 11/9 | 35,013,100 11/26 | 1兆2060億 | 5245億9528万 | +21.65% 6/8 | -16.04% 11/9 |
2022年 3月期 | 2,744 6/10 | 1,801 3/8 | 18,650,600 11/29 | 1兆1995億 | 7872億9544万 | +12.84% 6/9 | -18.83% 3/8 |
2023年 3月期 | 2,857 11/4 | 2,089 5/10 | 27,336,100 3/31 | 1兆2489億 | 9131億9277万 | +7.99% 5/30 | -5.93% 11/16 |
2024年 3月期 | 3,205 6/29 | 2,494 4/14 | 11,221,900 6/16 | 1兆4010億 | 1兆902億 | +11.56% 6/28 | -7.67% 10/16 |
最新 | 2,618 2024/6/7 | 1,578,200 | 1兆1444億 | -2.42% 2,683 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- 39%(1.39倍)
- 2015/12/30 vs 2014/12/30
- 21%(1.21倍)
- 2016/12/30 vs 2015/12/30
- -22%(0.78倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- -13%(0.87倍)
- 2020/12/30 vs 2019/12/30
- -41%(0.59倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- 23%(1.23倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/06/07 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
1,556円(2020/11/09) - 68%(1.68倍)
2,618円(6/7)