※札証、名証、福証へ上場している銘柄は非対応
4.265-0.041(-0.95%)
※凡例クリックで比較グラフを表示
クリックで時系列データを表示
| 日付 | 終値 | 始値 | 高値 | 安値 | 前日比 |
|---|---|---|---|---|---|
| 2024-06-17 | 4.246 | 4.229 | 4.254 | 4.225 | -0.021 (-0.005%) |
| 2024-06-14 | 4.267 | 4.246 | 4.275 | 4.244 | -0.063 (-0.015%) |
| 2024-06-13 | 4.330 | 4.320 | 4.332 | 4.306 | -0.072 (-0.016%) |
| 2024-06-12 | 4.402 | 4.406 | 4.414 | 4.400 | -0.057 (-0.013%) |
| 2024-06-11 | 4.459 | 4.471 | 4.471 | 4.449 | +0.008 (0.002%) |
| 2024-06-10 | 4.451 | 4.439 | 4.455 | 4.439 | +0.144 (0.033%) |
| 2024-06-07 | 4.307 | 4.289 | 4.307 | 4.289 | +0.010 (0.002%) |
| 2024-06-06 | 4.297 | 4.279 | 4.303 | 4.277 | -0.048 (-0.011%) |
| 2024-06-05 | 4.345 | 4.330 | 4.349 | 4.326 | -0.067 (-0.015%) |
| 2024-06-04 | 4.412 | 4.392 | 4.416 | 4.392 | -0.081 (-0.018%) |
| 2024-06-03 | 4.493 | 4.501 | 4.505 | 4.487 | -0.065 (-0.014%) |
| 2024-05-31 | 4.558 | 4.552 | 4.560 | 4.538 | -0.044 (-0.010%) |
| 2024-05-30 | 4.602 | 4.618 | 4.630 | 4.600 | +0.032 (0.007%) |
| 2024-05-29 | 4.570 | 4.556 | 4.572 | 4.544 | +0.105 (0.024%) |
| 2024-05-28 | 4.465 | 4.465 | 4.471 | 4.457 | +0.001 (0.000%) |
| 2024-05-27 | 4.464 | 4.479 | 4.502 | 4.459 | -0.007 (-0.002%) |
| 2024-05-24 | 4.471 | 4.479 | 4.481 | 4.465 | +0.034 (0.008%) |
| 2024-05-23 | 4.437 | 4.426 | 4.437 | 4.422 | +0.003 (0.001%) |
| 2024-05-22 | 4.434 | 4.414 | 4.434 | 4.410 | -0.009 (-0.002%) |
| 2024-05-21 | 4.443 | 4.447 | 4.455 | 4.441 | +0.019 (0.004%) |
| 2024-05-20 | 4.424 | 4.426 | 4.426 | 4.410 | +0.047 (0.011%) |
| 2024-05-17 | 4.377 | 4.381 | 4.381 | 4.365 | +0.052 (0.012%) |
| 2024-05-16 | 4.325 | 4.346 | 4.346 | 4.315 | -0.107 (-0.024%) |
| 2024-05-15 | 4.432 | 4.443 | 4.453 | 4.432 | -0.057 (-0.013%) |
| 2024-05-14 | 4.489 | 4.489 | 4.494 | 4.487 | -0.007 (-0.002%) |
| 2024-05-13 | 4.496 | 4.502 | 4.502 | 4.490 | +0.033 (0.007%) |
| 2024-05-10 | 4.463 | 4.459 | 4.467 | 4.447 | -0.045 (-0.010%) |
| 2024-05-09 | 4.508 | 4.495 | 4.512 | 4.491 | +0.033 (0.007%) |
| 2024-05-08 | 4.475 | 4.465 | 4.481 | 4.453 | -0.004 (-0.001%) |
| 2024-05-07 | 4.479 | 4.485 | 4.500 | 4.473 | -0.039 (-0.009%) |
| 2024-05-06 | 4.518 | 4.518 | 4.518 | 4.518 | -0.065 (-0.014%) |
| 2024-05-03 | 4.583 | 4.583 | 4.583 | 4.583 | -0.031 (-0.007%) |
| 2024-05-02 | 4.614 | 4.632 | 4.643 | 4.614 | -0.076 (-0.016%) |
| 2024-05-01 | 4.690 | 4.686 | 4.690 | 4.667 | +0.078 (0.017%) |
| 2024-04-30 | 4.612 | 4.622 | 4.624 | 4.605 | -0.057 (-0.012%) |
| 2024-04-29 | 4.669 | 4.669 | 4.669 | 4.669 | -0.027 (-0.006%) |
| 2024-04-26 | 4.696 | 4.708 | 4.719 | 4.694 | +0.046 (0.010%) |
| 2024-04-25 | 4.650 | 4.648 | 4.658 | 4.642 | +0.031 (0.007%) |
| 2024-04-24 | 4.619 | 4.607 | 4.625 | 4.600 | +0.008 (0.002%) |
| 2024-04-23 | 4.611 | 4.613 | 4.625 | 4.609 | -0.039 (-0.008%) |
| 2024-04-22 | 4.650 | 4.627 | 4.670 | 4.627 | +0.089 (0.020%) |
| 2024-04-19 | 4.561 | 4.635 | 4.639 | 4.498 | -0.012 (-0.003%) |
| 2024-04-18 | 4.573 | 4.596 | 4.600 | 4.567 | -0.107 (-0.023%) |
| 2024-04-17 | 4.680 | 4.672 | 4.686 | 4.659 | +0.066 (0.014%) |
| 2024-04-16 | 4.614 | 4.608 | 4.620 | 4.595 | +0.056 (0.012%) |
| 2024-04-15 | 4.558 | 4.532 | 4.567 | 4.524 | -0.010 (-0.002%) |
| 2024-04-12 | 4.568 | 4.595 | 4.595 | 4.562 | +0.026 (0.006%) |
| 2024-04-11 | 4.542 | 4.548 | 4.562 | 4.527 | +0.174 (0.040%) |
| 2024-04-10 | 4.368 | 4.368 | 4.374 | 4.354 | -0.046 (-0.010%) |
| 2024-04-09 | 4.414 | 4.426 | 4.434 | 4.404 | -0.020 (-0.005%) |
| 2024-04-08 | 4.434 | 4.406 | 4.436 | 4.402 | +0.121 (0.028%) |
| 2024-04-05 | 4.313 | 4.315 | 4.323 | 4.303 | -0.056 (-0.013%) |
| 2024-04-04 | 4.369 | 4.349 | 4.371 | 4.343 | +0.008 (0.002%) |
| 2024-04-03 | 4.361 | 4.357 | 4.367 | 4.347 | +0.040 (0.009%) |
| 2024-04-02 | 4.321 | 4.319 | 4.323 | 4.305 | +0.128 (0.031%) |
| 2024-04-01 | 4.193 | 4.204 | 4.216 | 4.191 | -0.013 (-0.003%) |
| 2024-03-29 | 4.206 | 4.198 | 4.238 | 4.183 | -0.006 (-0.001%) |
| 2024-03-28 | 4.212 | 4.198 | 4.224 | 4.190 | -0.026 (-0.006%) |
| 2024-03-27 | 4.238 | 4.238 | 4.242 | 4.232 | -0.003 (-0.001%) |
| 2024-03-26 | 4.241 | 4.249 | 4.249 | 4.226 | +0.027 (0.006%) |
| 2024-03-25 | 4.214 | 4.202 | 4.214 | 4.192 | -0.029 (-0.007%) |
| 2024-03-22 | 4.243 | 4.269 | 4.271 | 4.243 | -0.034 (-0.008%) |
| 2024-03-21 | 4.277 | 4.275 | 4.283 | 4.259 | -0.022 (-0.005%) |
| 2024-03-20 | 4.299 | 4.297 | 4.299 | 4.297 | -0.023 (-0.005%) |
| 2024-03-19 | 4.322 | 4.326 | 4.338 | 4.312 | +0.024 (0.006%) |
| 2024-03-18 | 4.298 | 4.318 | 4.322 | 4.296 | +0.014 (0.003%) |
| 2024-03-15 | 4.284 | 4.296 | 4.302 | 4.280 | +0.082 (0.020%) |
| 2024-03-14 | 4.202 | 4.192 | 4.206 | 4.188 | +0.061 (0.015%) |
| 2024-03-13 | 4.141 | 4.163 | 4.163 | 4.141 | +0.043 (0.010%) |
| 2024-03-12 | 4.098 | 4.104 | 4.104 | 4.092 | +0.031 (0.008%) |
| 2024-03-11 | 4.067 | 4.079 | 4.085 | 4.060 | -0.014 (-0.003%) |
| 2024-03-08 | 4.081 | 4.089 | 4.100 | 4.079 | -0.040 (-0.010%) |
| 2024-03-07 | 4.121 | 4.108 | 4.129 | 4.100 | -0.034 (-0.008%) |
| 2024-03-06 | 4.155 | 4.153 | 4.168 | 4.149 | -0.056 (-0.013%) |
| 2024-03-05 | 4.211 | 4.215 | 4.225 | 4.209 | +0.008 (0.002%) |
| 2024-03-04 | 4.203 | 4.197 | 4.205 | 4.190 | -0.053 (-0.012%) |
| 2024-03-01 | 4.256 | 4.256 | 4.270 | 4.242 | -0.026 (-0.006%) |
| 2024-02-29 | 4.282 | 4.268 | 4.286 | 4.266 | -0.007 (-0.002%) |
| 2024-02-28 | 4.289 | 4.307 | 4.307 | 4.289 | +0.007 (0.002%) |
| 2024-02-27 | 4.282 | 4.289 | 4.289 | 4.270 | +0.050 (0.012%) |
| 2024-02-26 | 4.232 | 4.325 | 4.325 | 4.225 | -0.095 (-0.022%) |
| 2024-02-23 | 4.327 | 4.327 | 4.327 | 4.327 | +0.016 (0.004%) |
| 2024-02-22 | 4.311 | 4.323 | 4.331 | 4.303 | +0.038 (0.009%) |
| 2024-02-21 | 4.273 | 4.281 | 4.293 | 4.271 | -0.032 (-0.007%) |
| 2024-02-20 | 4.305 | 4.283 | 4.323 | 4.283 | +0.012 (0.003%) |
| 2024-02-19 | 4.293 | 4.236 | 4.332 | 4.236 | +0.032 (0.008%) |
| 2024-02-16 | 4.261 | 4.236 | 4.263 | 4.236 | +0.023 (0.005%) |
| 2024-02-15 | 4.238 | 4.261 | 4.261 | 4.230 | -0.068 (-0.016%) |
| 2024-02-14 | 4.306 | 4.316 | 4.336 | 4.305 | +0.121 (0.029%) |
| 2024-02-13 | 4.185 | 4.177 | 4.189 | 4.172 | +0.004 (0.001%) |
| 2024-02-12 | 4.181 | 4.181 | 4.181 | 4.181 | +0.029 (0.007%) |
| 2024-02-09 | 4.152 | 4.154 | 4.160 | 4.142 | +0.052 (0.013%) |
| 2024-02-08 | 4.100 | 4.105 | 4.112 | 4.091 | +0.006 (0.001%) |
| 2024-02-07 | 4.094 | 4.100 | 4.108 | 4.081 | -0.033 (-0.008%) |
| 2024-02-06 | 4.127 | 4.148 | 4.150 | 4.125 | +0.058 (0.014%) |
| 2024-02-05 | 4.069 | 4.022 | 4.096 | 4.022 | +0.187 (0.048%) |
| 2024-02-02 | 3.882 | 3.890 | 3.899 | 3.873 | -0.062 (-0.016%) |
| 2024-02-01 | 3.944 | 3.922 | 3.956 | 3.922 | -0.075 (-0.019%) |
| 2024-01-31 | 4.019 | 4.041 | 4.043 | 4.013 | -0.036 (-0.009%) |
| 2024-01-30 | 4.055 | 4.080 | 4.082 | 4.047 | -0.077 (-0.019%) |
| 2024-01-29 | 4.132 | 4.143 | 4.145 | 4.128 | +0.033 (0.008%) |
| 2024-01-26 | 4.099 | 4.118 | 4.118 | 4.095 | -0.060 (-0.014%) |
| 2024-01-25 | 4.159 | 4.180 | 4.196 | 4.153 | +0.035 (0.008%) |
| 2024-01-24 | 4.124 | 4.144 | 4.144 | 4.115 | +0.032 (0.008%) |
| 2024-01-23 | 4.092 | 4.117 | 4.117 | 4.090 | -0.025 (-0.006%) |
| 2024-01-22 | 4.117 | 4.153 | 4.153 | 4.105 | -0.050 (-0.012%) |
| 2024-01-19 | 4.167 | 4.138 | 4.171 | 4.138 | +0.077 (0.019%) |
| 2024-01-18 | 4.090 | 4.102 | 4.102 | 4.083 | +0.032 (0.008%) |
| 2024-01-17 | 4.058 | 4.058 | 4.079 | 4.039 | +0.055 (0.014%) |
| 2024-01-16 | 4.003 | 3.943 | 4.009 | 3.943 | +0.051 (0.013%) |
| 2024-01-15 | 3.952 | 3.964 | 4.009 | 3.916 | -0.035 (-0.009%) |
| 2024-01-12 | 3.987 | 3.964 | 3.987 | 3.962 | -0.034 (-0.008%) |
| 2024-01-11 | 4.021 | 4.025 | 4.032 | 4.017 | -0.002 (-0.000%) |
| 2024-01-10 | 4.023 | 4.023 | 4.025 | 4.004 | +0.008 (0.002%) |
| 2024-01-09 | 4.015 | 4.031 | 4.031 | 4.008 | -0.031 (-0.008%) |
| 2024-01-08 | 4.046 | 4.046 | 4.046 | 4.046 | +0.045 (0.011%) |
| 2024-01-05 | 4.001 | 4.001 | 4.006 | 3.986 | +0.077 (0.020%) |
| 2024-01-04 | 3.924 | 3.918 | 3.939 | 3.914 | -0.011 (-0.003%) |
| 2024-01-03 | 3.935 | 3.935 | 3.935 | 3.935 | +0.049 (0.013%) |
| 2024-01-02 | 3.886 | 3.886 | 3.886 | 3.886 | -0.001 (-0.000%) |
| 2024-01-01 | 3.887 | 3.846 | 3.900 | 3.833 | +0.000 (0.000%) |
| 1 | AnyMindGroupAnyMindGroup | 100.00% |
| 2 | 住信SBIネット銀行住信SBIネット銀行 | 100.00% |
| 3 | Ｇｅｎｋｉ Ｇｌｏｂａｌ...Ｇｅｎｋｉ Ｇｌｏｂａｌ Ｄｉｎｉｎｇ Ｃｏｎｃｅｐｔｓ | 89.26% |
| 4 | ナトコナトコ | 89.00% |
| 5 | はせがわはせがわ | 88.04% |
27日の日経平均はー308円の3万8134円となり続落。
個別銘柄では、三菱ケミカルホールディングスやマツダなどが売られたほか、ファナック、ジーエス・ユアサ コーポレーション、三菱自動車工業などが下落した。ただ陸運業の京成電鉄などは上昇した。
2025年の日本株は地固めから一段高へ、期待の銘柄は？ 有料版レポート閲覧はこちら
今月の日経平均は前日までの下落幅がー640円と売り地合いであったが、27日の東京株式市場は続落と、地合いの弱さを引き継いで伸び悩んだ。
米株式市場が買い地合いとなっていたものの、強気心理は続かず、日本株は頭重さが目立った。米国で長期金利が上昇しており、株式は先安感の意識されやすい状況だった。とくにPERの高い銘柄は割高感から売りが警戒された。化学の三菱ケミカルホールディングス、輸送用機器のマツダなどが軟調な推移。一方、金利上昇により利ざや増が想起される銀行株などは底堅さも見られた。卸売業のピクセルカンパニーズなどが上昇、また割安なサンデンなども買いの入る場面が見られた。
足元では日米金利差が縮小しており、ドル円市場では円高余地に関心が集まりやすい状況。これにより輸出株など日本株の一角では ...
検索したいチャート名を入力して下さい。
※語句を入力すると、該当チャートがリストで表示されます。選択するとページ遷移します。
（入力例）〇：日経、ダウ、per、nas ／ ×：nikkei、ニッケイ、ﾀﾞｳ（カナ半角）、ｐｅｒ（英数全角）
| コード | 銘柄 | 配当利回り | 株価 | 前日比(%) | 市場 |
|---|---|---|---|---|---|
| 8869 | 明和地所 | 3.97% | 1,008 | -3.0 (-0.30%) |
東証1部 |
| 8316 | 三井住友フィナンシャルグループ | 3.35% | 3,580 | -19.0 (-0.53%) |
東証1部 |
| 9503 | 関西電力 | 3.15% | 1,908 | 71.5 (3.89%) |
東証1部 |
| 8591 | オリックス | 3.02% | 3,270 | -43.0 (-1.30%) |
東証1部 |
| 8766 | 東京海上ホールディングス | 2.91% | 5,571 | -114.0 (-2.01%) |
東証1部 |
予想のお知らせ（AM7:30頃配信）や、ドル円・米国株の情報をお届けします。
| 1 | ドル円AI予想｜｜投資の森 |
|---|---|
| 2 | 日経平均TOP |
| 3 | 日経平均 今日のAI予想 |
| 4 | NYダウ 予想｜ 投資の森 |
| 5 | 日経平均先物（日経225先物）... |
| 6 | 日銀ETF買い入れ判定 予想 ｜... |
| 7 | NYダウ（ダウ工業株30種平均... |
| 8 | 日経平均：リアルタイムチャ... |
| 9 | 日経平均株価：RSIチャート ... |
| 10 | 米ドル/円（ドル円）：ストッ... |
| 銘柄 | 利回り | |
|---|---|---|
| 1 | ドリームインキュベータ | 14.05 % |
| 2 | ダイドーリミテッド | 11.40 % |
| 3 | いちごホテルリート投資法人 | 9.27 % |
| 国内14:49 更新 | ||
|---|---|---|
| 日経平均 | 38,435.46 | +0.79% |
| 日経先物（大証） | 38,420.00 | +0.84% |
| トピックス | 2,687.37 | +0.83% |
| 為替14:51 更新 | ||
|---|---|---|
| ドル円 | 151.63 | +0.48% |
| ユーロ円 | 160.01 | +0.21% |
| ユーロドル | 1.0553 | -0.12% |
| 国外14:30 更新 | ||
|---|---|---|
| NYダウ | 44,722.06 | -0.31% |
| ナスダック | 19,060.48 | 0.00% |
| 上海総合 | 3,306.66 | +0.10% |