※札証、名証、福証へ上場している銘柄は非対応
4.238+0.010(0.23%)
※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 | 元気寿司元気寿司 | 89.26% |
| 4 | ナトコナトコ | 89.00% |
| 5 | はせがわはせがわ | 88.04% |
28日の日経平均は＋241円の3万9583円となり反発。
個別銘柄では、大日本住友製薬や荏原製作所などが買われたほか、ＩＨＩ、ＭＳ＆ＡＤインシュアランスグループホールディングス、三菱ＵＦＪフィナンシャル・グループなどが上昇した。
2024年は日本株が躍進、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上昇幅が＋853円と買い地合いであったが、28日の東京株式市場は反発と、地合いの強さが引き継がれ、堅調な展開をたどった。
前営業日の米株式市場が上昇しており、日本株の一角でも買いの先行する場面が見られた。医薬品では、大日本住友製薬や大塚ホールディングスなどが買われた。機械の荏原製作所やＮＴＮも上昇し、相場を支えた。米長期金利の上昇を背景に高PERなハイテクなどは売り圧力が意識されたが、巴コーポレーションなどPERが相対的に低い銘柄は買いが集まりやすかった。
市場参加者の一部は日米金利差の縮小に関心を寄せており、こちらを材料に外為市場でドル売り・円買いが出れば、輸出株などの頭重さに影響する可能性もある。週明けは引き続き ...
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 | 4.19% | 955 | 10.0 (1.06%) |
東証1部 |
| 8316 | 三井住友フィナンシャルグループ | 3.08% | 10,725 | 275.0 (2.63%) |
東証1部 |
| 8591 | オリックス | 2.78% | 3,552 | 54.0 (1.54%) |
東証1部 |
| 8766 | 東京海上ホールディングス | 2.65% | 6,005 | 156.0 (2.67%) |
東証1部 |
| 9503 | 関西電力 | 2.22% | 2,702 | -35.0 (-1.28%) |
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 | 日本パワーファスニング | 12.43 % |
| 2 | タウンズ | 6.77 % |
| 3 | ユナイテッド | 5.95 % |
| 国内6/28 更新 | ||
|---|---|---|
| 日経平均 | 39,583.08 | +0.61% |
| 日経先物（大証） | 39,940.00 | +1.34% |
| トピックス | 2,809.63 | +0.57% |
| 為替6/29 更新 | ||
|---|---|---|
| ドル円 | 160.89 | +0.09% |
| ユーロ円 | 172.37 | 0.00% |
| ユーロドル | 1.0713 | 0.00% |
| 国外6/29 更新 | ||
|---|---|---|
| NYダウ | 39,118.86 | -0.12% |
| ナスダック | 17,732.60 | 0.00% |
| 上海総合 | 2,961.81 | +0.44% |