株価チャート
株価
6/6
- 前日 (6/5)
- 7,485
- 始値
- 7,485
- 高値
- 7,511
- 安値
- 7,436
- 終値 +0.11%
- 7,493
- 出来高 -7.88%
- 2,005,900
乖離率
- 株価(5日)
移動平均値 - -0.56%
7,535 - 株価(25日)
移動平均値 - 0%
7,493 - 出来高(5日)
移動平均値 - -21.31%
2,548,960
2025/01/09~2025/06/06
- 20
- 50
- 100
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 |
---|---|---|---|---|---|---|---|---|---|---|
2025 | ||||||||||
06/06 | 7,485 | 7,511 | 7,436 | 7,493 | +0.11% | 2,005,900 | 11兆8755億 | 0% | 11.8 | 1.85 |
06/05 | 7,485 | 7,522 | 7,443 | 7,485 | -0.44% | 2,177,500 | 11兆8628億 | +0.01% | 11.79 | 1.84 |
06/04 | 7,550 | 7,558 | 7,503 | 7,518 | -0.03% | 3,381,200 | 11兆9151億 | +0.56% | 11.84 | 1.85 |
06/03 | 7,671 | 7,674 | 7,520 | 7,520 | -1.79% | 2,668,800 | 11兆9183億 | +0.8% | 11.85 | 1.85 |
06/02 | 7,695 | 7,704 | 7,603 | 7,657 | -1.07% | 2,511,400 | 12兆1354億 | +2.9% | 12.06 | 1.89 |
05/30 | 7,570 | 7,748 | 7,562 | 7,740 | +1.36% | 5,298,200 | 12兆2670億 | +4.35% | 12.19 | 1.91 |
05/29 | 7,567 | 7,668 | 7,546 | 7,636 | +1.54% | 2,439,900 | 12兆1022億 | +3.41% | 12.03 | 1.88 |
05/28 | 7,550 | 7,611 | 7,512 | 7,520 | +0.04% | 2,660,400 | 11兆9183億 | +2.35% | 11.85 | 1.85 |
05/27 | 7,461 | 7,535 | 7,460 | 7,517 | +0.58% | 1,899,400 | 11兆9136億 | +2.73% | 11.84 | 1.85 |
05/26 | 7,515 | 7,550 | 7,461 | 7,474 | -0.52% | 1,692,700 | 11兆8454億 | +2.66% | 11.77 | 1.84 |
05/23 | 7,457 | 7,519 | 7,448 | 7,513 | +0.93% | 2,109,100 | 11兆9072億 | +3.71% | 11.84 | 1.85 |
05/22 | 7,550 | 7,566 | 7,431 | 7,444 | -2.09% | 2,441,800 | 11兆7979億 | +3.3% | 11.73 | 1.83 |
05/21 | 7,600 | 7,686 | 7,585 | 7,603 | +1.05% | 3,099,100 | 12兆499億 | +6.04% | 11.98 | 1.87 |
05/20 | 7,559 | 7,610 | 7,495 | 7,524 | -0.12% | 2,695,300 | 11兆9247億 | +5.57% | 11.85 | 1.85 |
05/19 | 7,585 | 7,597 | 7,513 | 7,533 | -1.01% | 2,265,200 | 11兆9389億 | +6.13% | 11.87 | 1.86 |
05/16 | 7,640 | 7,683 | 7,591 | 7,610 | +1.24% | 2,958,200 | 12兆610億 | +8.02% | 11.99 | 1.87 |
05/15 | 7,507 | 7,540 | 7,460 | 7,517 | +0.63% | 2,090,300 | 11兆9136億 | +7.48% | 11.84 | 1.85 |
05/14 | 7,600 | 7,601 | 7,395 | 7,470 | -1.93% | 2,587,500 | 11兆8391億 | +7.71% | 11.77 | 1.84 |
05/13 | 7,620 | 7,667 | 7,556 | 7,617 | +1.72% | 2,908,600 | 12兆721億 | +10.46% | 12 | 1.88 |
05/12 | 7,500 | 7,526 | 7,430 | 7,488 | +0.2% | 2,031,100 | 11兆8676億 | +9.2% | 11.8 | 1.84 |
05/09 | 7,398 | 7,495 | 7,376 | 7,473 | +1.36% | 3,599,000 | 11兆8438億 | +9.38% | 11.77 | 1.84 |
05/08 | 7,310 | 7,376 | 7,251 | 7,373 | +1.17% | 3,409,000 | 11兆6853億 | +8.22% | 11.61 | 1.82 |
05/07 | 7,218 | 7,380 | 7,201 | 7,288 | +3.49% | 6,209,800 | 11兆5506億 | +7.27% | 11.48 | 1.8 |
05/02 | 7,235 | 7,359 | 7,034 | 7,042 | -3.08% | 8,559,800 | 11兆1607億 | +3.74% | 11.09 | 1.73 |
05/01 | 7,268 | 7,311 | 7,198 | 7,266 | -0.22% | 2,928,200 | 11兆5158億 | +6.92% | 11.45 | 1.79 |
04/30 | 7,350 | 7,369 | 7,282 | 7,282 | +0.1% | 4,513,400 | 11兆5411億 | +7.21% | 11.47 | 1.79 |
04/28 | 7,233 | 7,304 | 7,226 | 7,275 | +2.06% | 2,640,300 | 11兆5300億 | +7.21% | 11.46 | 1.79 |
04/25 | 7,100 | 7,179 | 7,080 | 7,128 | +1.21% | 2,546,600 | 11兆2970億 | +5.12% | 11.23 | 1.76 |
04/24 | 7,047 | 7,073 | 6,999 | 7,043 | -0.24% | 2,723,700 | 11兆1623億 | +3.79% | 11.09 | 1.74 |
04/23 | 7,033 | 7,071 | 6,982 | 7,060 | +2.11% | 3,057,900 | 11兆1893億 | +3.82% | 11.12 | 1.74 |
04/22 | 6,736 | 6,931 | 6,717 | 6,914 | +3.01% | 2,418,800 | 10兆9579億 | +1.65% | 10.89 | 1.7 |
04/21 | 6,760 | 6,770 | 6,680 | 6,712 | -0.72% | 1,341,500 | 10兆6377億 | -1.34% | 10.57 | 1.65 |
04/18 | 6,692 | 6,769 | 6,620 | 6,761 | +2.44% | 1,732,400 | 10兆7154億 | -0.69% | 10.65 | 1.67 |
04/17 | 6,564 | 6,612 | 6,521 | 6,600 | +0.47% | 1,727,800 | 10兆4602億 | -3.07% | 10.4 | 1.63 |
04/16 | 6,485 | 6,569 | 6,473 | 6,569 | +0.26% | 2,039,900 | 10兆4111億 | -3.62% | 10.35 | 1.62 |
04/15 | 6,652 | 6,659 | 6,509 | 6,552 | 0% | 2,276,600 | 10兆3841億 | -3.96% | 10.32 | 1.61 |
04/14 | 6,625 | 6,649 | 6,552 | 6,552 | +0.21% | 2,587,200 | 10兆3841億 | -4.1% | 10.32 | 1.61 |
04/11 | 6,451 | 6,578 | 6,357 | 6,538 | -3.71% | 4,163,900 | 10兆3620億 | -4.46% | 10.3 | 1.61 |
04/10 | 6,711 | 6,816 | 6,626 | 6,790 | +9.32% | 5,072,600 | 10兆7613億 | -0.95% | 10.7 | 1.67 |
04/09 | 6,247 | 6,329 | 6,131 | 6,211 | -1.88% | 3,936,700 | 9兆8437億 | -9.39% | 9.78 | 1.53 |
04/08 | 6,224 | 6,448 | 6,202 | 6,330 | +4.82% | 4,259,400 | 10兆323億 | -8.01% | 9.97 | 1.56 |
04/07 | 5,945 | 6,211 | 5,873 | 6,039 | -7.21% | 5,795,000 | 9兆5711億 | -12.5% | 9.51 | 1.49 |
04/04 | 6,434 | 6,572 | 6,405 | 6,508 | -1.87% | 4,519,400 | 10兆3144億 | -6.05% | 10.25 | 1.6 |
04/03 | 6,554 | 6,648 | 6,484 | 6,632 | -3.24% | 5,488,900 | 10兆5109億 | -4.41% | 10.45 | 1.63 |
04/02 | 6,997 | 7,008 | 6,837 | 6,854 | -2.02% | 3,284,900 | 10兆8628億 | -1.13% | 10.8 | 1.69 |
04/01 | 7,001 | 7,070 | 6,950 | 6,995 | +1.36% | 3,200,800 | 11兆863億 | +1.08% | 11.02 | 1.72 |
03/31 | 6,916 | 6,955 | 6,812 | 6,901 | -3.27% | 4,110,400 | 10兆9373億 | +0.22% | 11.12 | 1.7 |
03/28 | 7,150 | 7,204 | 7,093 | 7,134 | -1.56% | 3,548,700 | 11兆3066億 | +4.09% | 11.5 | 1.76 |
03/27 | 7,170 | 7,247 | 7,146 | 7,247 | +0.96% | 3,637,800 | 11兆4856億 | +6.31% | 11.68 | 1.79 |
03/26 | 7,217 | 7,233 | 7,132 | 7,178 | +0.83% | 2,520,600 | 11兆3763億 | +5.84% | 11.57 | 1.77 |
03/25 | 7,225 | 7,248 | 7,114 | 7,119 | -0.5% | 2,609,300 | 11兆2828億 | +5.44% | 11.48 | 1.76 |
03/24 | 7,264 | 7,288 | 7,100 | 7,155 | -1.3% | 2,795,000 | 11兆3398億 | +6.36% | 11.54 | 1.76 |
03/21 | 7,243 | 7,379 | 7,214 | 7,249 | -1.95% | 7,220,500 | 11兆4888億 | +8.05% | 11.69 | 1.79 |
03/19 | 7,220 | 7,434 | 7,201 | 7,393 | +3.91% | 6,456,300 | 11兆7170億 | +10.67% | 11.92 | 1.82 |
03/18 | 7,345 | 7,345 | 7,115 | 7,115 | +2.45% | 6,214,300 | 11兆2764億 | +7.04% | 11.47 | 1.75 |
03/17 | 6,892 | 6,978 | 6,888 | 6,945 | +1.62% | 2,778,000 | 11兆70億 | +4.75% | 11.2 | 1.71 |
03/14 | 6,753 | 6,855 | 6,748 | 6,834 | +0.65% | 3,315,800 | 10兆8311億 | +3.15% | 11.02 | 1.69 |
03/13 | 6,802 | 6,834 | 6,753 | 6,790 | +0.16% | 2,599,600 | 10兆7613億 | +2.31% | 10.95 | 1.67 |
03/12 | 6,715 | 6,784 | 6,693 | 6,779 | +1.03% | 2,328,600 | 10兆7439億 | +1.97% | 10.93 | 1.67 |
03/11 | 6,670 | 6,720 | 6,569 | 6,710 | -1.51% | 5,231,600 | 10兆6346億 | +0.74% | 10.82 | 1.65 |
03/10 | 6,837 | 6,863 | 6,785 | 6,813 | -0.21% | 3,084,400 | 10兆7978億 | +1.99% | 10.98 | 1.68 |
03/07 | 6,736 | 6,857 | 6,708 | 6,827 | -0.07% | 3,022,800 | 10兆8200億 | +1.97% | 11.01 | 1.68 |
03/06 | 6,783 | 6,863 | 6,777 | 6,832 | +0.54% | 3,537,700 | 10兆8279億 | +1.85% | 11.02 | 1.68 |
03/05 | 6,844 | 6,875 | 6,762 | 6,795 | -0.72% | 3,267,200 | 10兆7693億 | +1.13% | 10.96 | 1.68 |
03/04 | 6,801 | 6,845 | 6,716 | 6,844 | -0.22% | 3,560,700 | 10兆8469億 | +1.66% | 11.03 | 1.69 |
03/03 | 6,766 | 6,898 | 6,716 | 6,859 | +2.85% | 4,062,300 | 10兆8707億 | +1.75% | 11.06 | 1.69 |
02/28 | 6,749 | 6,910 | 6,627 | 6,669 | -1.55% | 6,787,200 | 10兆5696億 | -1.2% | 10.75 | 1.64 |
02/27 | 6,801 | 6,931 | 6,744 | 6,774 | +4.34% | 10,007,300 | 10兆7360億 | +0.1% | 10.92 | 1.67 |
02/26 | 6,560 | 6,574 | 6,402 | 6,492 | -0.9% | 6,949,200 | 10兆2891億 | -4.28% | 10.47 | 1.6 |
02/25 | 6,439 | 6,597 | 6,313 | 6,551 | +6.68% | 9,573,400 | 10兆3826億 | -3.77% | 10.56 | 1.62 |
02/21 | 6,050 | 6,150 | 6,020 | 6,141 | +0.61% | 4,278,600 | 9兆7328億 | -10.1% | 9.9 | 1.51 |
02/20 | 6,150 | 6,157 | 6,069 | 6,104 | -1.69% | 4,421,600 | 9兆6741億 | -11.15% | 9.84 | 1.51 |
02/19 | 6,350 | 6,360 | 6,209 | 6,209 | -2.57% | 4,371,900 | 9兆8405億 | -10.2% | 10.01 | 1.53 |
02/18 | 6,370 | 6,441 | 6,325 | 6,373 | -0.86% | 2,654,900 | 10兆1005億 | -8.43% | 10.28 | 1.57 |
02/17 | 6,432 | 6,496 | 6,420 | 6,428 | -1.12% | 3,238,400 | 10兆1876億 | -8.16% | 10.36 | 1.59 |
02/14 | 6,588 | 6,657 | 6,501 | 6,501 | -2.8% | 3,528,400 | 10兆3033億 | -7.67% | 10.48 | 1.6 |
02/13 | 6,630 | 6,749 | 6,625 | 6,688 | +2.4% | 4,086,400 | 10兆5997億 | -5.68% | 10.78 | 1.65 |
02/12 | 6,501 | 6,535 | 6,427 | 6,531 | -0.61% | 3,893,600 | 10兆3509億 | -8.45% | 10.53 | 1.61 |
02/10 | 6,602 | 6,619 | 6,530 | 6,571 | -1.68% | 3,215,400 | 10兆4143億 | -8.55% | 10.59 | 1.62 |
02/07 | 6,810 | 6,810 | 6,634 | 6,683 | -2.18% | 5,035,700 | 10兆5918億 | -7.63% | 10.78 | 1.65 |
02/06 | 7,114 | 7,231 | 6,763 | 6,832 | -4.1% | 8,299,100 | 10兆8279億 | -6.19% | 11.02 | 1.68 |
02/05 | 7,050 | 7,124 | 7,015 | 7,124 | +0.66% | 2,309,900 | 11兆2907億 | -2.69% | 11.49 | 1.76 |
02/04 | 7,194 | 7,200 | 7,005 | 7,077 | -0.37% | 2,791,600 | 11兆2162億 | -3.61% | 11.41 | 1.75 |
02/03 | 7,101 | 7,145 | 7,045 | 7,103 | -1.11% | 2,897,500 | 11兆2574億 | -3.56% | 11.45 | 1.75 |
01/31 | 7,153 | 7,223 | 7,121 | 7,183 | +0.03% | 2,006,800 | 11兆3842億 | -2.74% | 11.58 | 1.77 |
01/30 | 7,108 | 7,200 | 7,107 | 7,181 | +0.45% | 1,694,600 | 11兆3810億 | -2.92% | 11.58 | 1.77 |
01/29 | 7,200 | 7,200 | 7,126 | 7,149 | +0.52% | 1,359,700 | 11兆3303億 | -3.52% | 11.53 | 1.76 |
01/28 | 7,162 | 7,184 | 7,072 | 7,112 | -0.22% | 2,775,700 | 11兆2717億 | -4.27% | 11.47 | 1.75 |
01/27 | 7,149 | 7,196 | 7,084 | 7,128 | +0.92% | 2,111,600 | 11兆2970億 | -4.32% | 11.49 | 1.76 |
01/24 | 7,111 | 7,145 | 7,051 | 7,063 | -0.38% | 3,396,300 | 11兆1940億 | -5.47% | 11.39 | 1.74 |
01/23 | 7,144 | 7,153 | 7,067 | 7,090 | +0.21% | 3,266,600 | 11兆2368億 | -5.45% | 11.43 | 1.75 |
01/22 | 7,160 | 7,189 | 7,053 | 7,075 | -1.08% | 3,479,000 | 11兆2130億 | -6.03% | 11.41 | 1.74 |
01/21 | 7,161 | 7,179 | 7,114 | 7,152 | -0.15% | 1,808,000 | 11兆3351億 | -5.32% | 11.53 | 1.76 |
01/20 | 7,170 | 7,206 | 7,146 | 7,163 | +0.83% | 1,341,100 | 11兆3525億 | -5.45% | 11.55 | 1.77 |
01/17 | 7,100 | 7,149 | 7,036 | 7,104 | -0.43% | 3,484,000 | 11兆2590億 | -6.48% | 11.45 | 1.75 |
01/16 | 7,235 | 7,246 | 7,130 | 7,135 | -0.89% | 2,107,800 | 11兆3081億 | -6.3% | 11.5 | 1.76 |
01/15 | 7,447 | 7,450 | 7,186 | 7,199 | -2.11% | 2,985,900 | 11兆4096億 | -5.75% | 11.61 | 1.78 |
01/14 | 7,353 | 7,525 | 7,317 | 7,354 | +0.01% | 3,251,100 | 11兆6552億 | -3.98% | 11.86 | 1.81 |
01/10 | 7,512 | 7,534 | 7,345 | 7,353 | -1.53% | 2,903,600 | 11兆6536億 | -4.17% | 11.86 | 1.81 |
01/09 | 7,743 | 7,744 | 7,467 | 7,467 | -3.7% | 3,487,200 | 11兆8343億 | -2.76% | 12.04 | 1.84 |
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 | 1,591 7/17 | 804 1/22 | 30,842,000 2/19 | - | - | +20.17% 2/22 | -22.89% 1/22 |
2009年 3月期 | 1,337 5/19 | 380 10/28 | 26,842,000 10/30 | - | - | +18.96% 3/24 | -31.54% 10/27 |
2010年 3月期 | 821 3/31 | 486 4/1 | 24,932,000 5/1 | 1兆3011億 | - | +17.77% 5/11 | -11.82% 7/9 |
2011年 3月期 | 930 1/27 | 659 7/22 | 22,130,200 3/15 | 1兆4739億 | 1兆444億 | +9.01% 1/13 | -16.78% 3/15 |
2012年 3月期 | 966 3/27 | 676 10/4 | 19,796,000 8/9 | 1兆5310億 | 1兆713億 | +10.32% 2/6 | -13.2% 10/5 |
2013年 3月期 | 1,241 3/12 | 755 10/10 | 19,906,400 12/20 | 1兆9668億 | 1兆1965億 | +12.08% 3/11 | -8.46% 4/2 |
2014年 3月期 | 1,568 5/22 | 1,033 4/4 | 21,225,200 4/5 | 2兆4851億 | 1兆6371億 | +17.57% 5/21 | -10.82% 6/13 |
2015年 3月期 | 1,429 9/22 | 1,118 4/11 | 18,767,500 10/1 | 2兆3762億 | 1兆7719億 | +9.64% 11/5 | -10.22% 10/17 |
2016年 3月期 | 1,756 6/24 | 1,170 2/12 | 32,210,100 7/8 | 2兆9200億 | 1兆9455億 | +13.4% 5/26 | -14.34% 7/8 |
2017年 3月期 | 1,675 12/12 | 1,136 7/27 | 41,627,100 7/27 | 2兆7853億 | 1兆8890億 | +14.07% 11/24 | -8.7% 8/3 |
2018年 3月期 | 2,254 1/15 | 1,478 4/19 | 13,108,000 5/2 | 3兆7481億 | 2兆4577億 | +9.74% 1/11 | -7.77% 2/14 |
2019年 3月期 | 2,303 10/2 | 1,740 12/26 | 19,032,900 10/1 | 3兆8296億 | 2兆7577億 | +10.81% 10/2 | -11.89% 12/25 |
2020年 3月期 | 2,696 2/6 | 1,874 5/9 | 14,453,500 3/13 | 4兆2728億 | 2兆9700億 | +9.27% 9/20 | -19.66% 3/16 |
2021年 3月期 | 3,653 3/31 | 2,000 4/22 | 14,645,000 11/30 | 5兆7896億 | 3兆1697億 | +9.77% 9/3 | -5.05% 10/30 |
2022年 3月期 | 4,249 3/28 | 3,104 10/5 | 17,078,300 5/27 | 6兆7341億 | 4兆9194億 | +8.13% 3/25 | -7.16% 5/10 |
2023年 3月期 | 4,414 11/24 | 3,478 10/3 | 9,544,500 4/27 | 6兆9957億 | 5兆5122億 | +8.58% 11/11 | -11.28% 5/12 |
2024年 3月期 | 6,844 2/2 | 4,081 4/6 | 15,054,000 10/30 | 10兆8469億 | 6兆4679億 | +13.76% 1/15 | -9.23% 10/4 |
最新 | 7,493 2025/6/6 | 2,005,900 | 11兆8755億 | 0% 7,493 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%(1.05倍)
- 1985/12/28 vs 1984/12/28
- 34%(1.34倍)
- 1986/12/27 vs 1985/12/28
- 90%(1.9倍)
- 1987/12/28 vs 1986/12/27
- -20%(0.8倍)
- 1988/12/28 vs 1987/12/28
- 64%(1.64倍)
- 1989/12/29 vs 1988/12/28
- 38%(1.38倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/30 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/30 vs 1992/12/30
- 29%(1.29倍)
- 1994/12/30 vs 1993/12/30
- 32%(1.32倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/30 vs 1998/12/30
- 133%(2.33倍)
- 2000/12/29 vs 1999/12/30
- 5%(1.05倍)
- 2001/12/28 vs 2000/12/29
- -44%(0.56倍)
- 2002/12/30 vs 2001/12/28
- -13%(0.87倍)
- 2003/12/30 vs 2002/12/30
- 38%(1.38倍)
- 2004/12/30 vs 2003/12/30
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- 108%(2.08倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- 12%(1.12倍)
- 2008/12/30 vs 2007/12/28
- -59%(0.41倍)
- 2009/12/30 vs 2008/12/30
- 54%(1.54倍)
- 2010/12/30 vs 2009/12/30
- 21%(1.21倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 43%(1.43倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 12%(1.12倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 36%(1.36倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- 17%(1.17倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- 18%(1.18倍)
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/12/30 vs 2023/12/29
- 36%(1.36倍)
- 2025/06/06 vs 2024/12/30
- -4%(0.96倍)
- 過去安値
168円(1998/10/01) - 4360%(44.6倍)
7,493円(6/6)