株価チャート
株価
5/10
- 前日 (5/9)
- 1,957
- 始値
- 1,974
- 高値
- 1,974
- 安値
- 1,929
- 終値 -0.87%
- 1,940
- 出来高 +127.59%
- 1,798
乖離率
- 株価(5日)
移動平均値 - -0.87%
1,957 - 株価(25日)
移動平均値 - +0.67%
1,927 - 出来高(5日)
移動平均値 - +0.22%
1,794
2023/12/11~2024/05/10
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 |
05/10 | 1,974 | 1,974 | 1,929 | 1,940 | -0.87% | 1,798 | - | +0.67% | - | - |
05/09 | 1,975 | 1,975 | 1,955 | 1,957 | +0.05% | 790 | - | +1.61% | - | - |
05/08 | 1,977 | 1,977 | 1,954 | 1,956 | -0.66% | 786 | - | +1.56% | - | - |
05/07 | 1,960 | 1,974 | 1,960 | 1,969 | +0.2% | 2,051 | - | +2.29% | - | - |
05/02 | 1,964 | 1,968 | 1,950 | 1,965 | +1.03% | 3,544 | - | +2.13% | - | - |
05/01 | 1,945 | 1,947 | 1,937 | 1,945 | 0% | 528 | - | +1.09% | - | - |
04/30 | 1,935 | 1,945 | 1,935 | 1,945 | +0.57% | 825 | - | +1.09% | - | - |
04/26 | 1,934 | 1,934 | 1,918 | 1,934 | +0.42% | 1,417 | - | +0.47% | - | - |
04/25 | 1,922 | 1,938 | 1,922 | 1,926 | -0.1% | 604 | - | 0% | - | - |
04/24 | 1,955 | 1,955 | 1,924 | 1,928 | -0.46% | 658 | - | +0.1% | - | - |
04/23 | 1,939 | 1,960 | 1,935 | 1,937 | +0.41% | 1,440 | - | +0.57% | - | - |
04/22 | 1,920 | 1,938 | 1,920 | 1,929 | +1.05% | 820 | - | +0.31% | - | - |
04/19 | 1,928 | 1,928 | 1,896 | 1,909 | -0.31% | 518 | - | -0.57% | - | - |
04/18 | 1,929 | 1,930 | 1,915 | 1,915 | -0.26% | 706 | - | -0.05% | - | - |
04/17 | 1,917 | 1,928 | 1,908 | 1,920 | +0.58% | 975 | - | +0.42% | - | - |
04/16 | 1,906 | 1,920 | 1,864 | 1,909 | +0.74% | 1,359 | - | +0.05% | - | - |
04/15 | 1,913 | 1,913 | 1,895 | 1,895 | -0.47% | 793 | - | -0.47% | - | - |
04/12 | 1,940 | 1,940 | 1,893 | 1,904 | -1.24% | 1,709 | - | +0.16% | - | - |
04/11 | 1,934 | 1,934 | 1,900 | 1,928 | +0.57% | 1,424 | - | +1.63% | - | - |
04/10 | 1,940 | 1,945 | 1,914 | 1,917 | -0.83% | 1,106 | - | +1.27% | - | - |
04/09 | 1,922 | 1,938 | 1,919 | 1,933 | +0.94% | 7,534 | - | +2.28% | - | - |
04/08 | 1,889 | 1,915 | 1,876 | 1,915 | +1.97% | 4,125 | - | +1.54% | - | - |
04/05 | 1,920 | 1,920 | 1,870 | 1,878 | -2.29% | 5,903 | - | -0.27% | - | - |
04/04 | 1,911 | 1,922 | 1,899 | 1,922 | +0.89% | 3,515 | - | +2.18% | - | - |
04/03 | 1,920 | 1,920 | 1,893 | 1,905 | -0.83% | 1,937 | - | +1.44% | - | - |
04/02 | 1,974 | 1,974 | 1,910 | 1,921 | -0.67% | 24,023 | - | +2.4% | - | - |
04/01 | 1,939 | 1,954 | 1,928 | 1,934 | -0.36% | 12,780 | - | +3.26% | - | - |
03/29 | 1,941 | 1,951 | 1,932 | 1,941 | -0.1% | 1,746 | - | +3.85% | - | - |
03/28 | 1,964 | 1,964 | 1,943 | 1,943 | -0.66% | 1,310 | - | +4.24% | - | - |
03/27 | 1,959 | 1,964 | 1,951 | 1,956 | +0.15% | 561 | - | +5.16% | - | - |
03/26 | 1,963 | 1,963 | 1,949 | 1,953 | -0.46% | 1,235 | - | +5.34% | - | - |
03/25 | 1,970 | 1,970 | 1,955 | 1,962 | +0.05% | 2,926 | - | +6.05% | - | - |
03/22 | 1,948 | 1,961 | 1,942 | 1,961 | +0.93% | 2,025 | - | +6.29% | - | - |
03/21 | 1,911 | 1,943 | 1,911 | 1,943 | +1.46% | 4,605 | - | +5.48% | - | - |
03/19 | 1,845 | 1,923 | 1,845 | 1,915 | +3.23% | 5,811 | - | +4.13% | - | - |
03/18 | 1,877 | 1,877 | 1,842 | 1,855 | -0.11% | 1,115 | - | +0.87% | - | - |
03/15 | 1,818 | 1,873 | 1,818 | 1,857 | +1.64% | 3,728 | - | +0.87% | - | - |
03/14 | 1,810 | 1,827 | 1,803 | 1,827 | +1.44% | 735 | - | -0.87% | - | - |
03/13 | 1,810 | 1,820 | 1,790 | 1,801 | -0.66% | 5,572 | - | -2.49% | - | - |
03/12 | 1,830 | 1,830 | 1,805 | 1,813 | -0.33% | 1,164 | - | -2.11% | - | - |
03/11 | 1,810 | 1,845 | 1,810 | 1,819 | +0.33% | 2,446 | - | -2.05% | - | - |
03/08 | 1,810 | 1,829 | 1,803 | 1,813 | -0.06% | 2,005 | - | -2.58% | - | - |
03/07 | 1,835 | 1,844 | 1,811 | 1,814 | -1.31% | 3,173 | - | -2.79% | - | - |
03/06 | 1,835 | 1,849 | 1,832 | 1,838 | +0.22% | 1,252 | - | -1.76% | - | - |
03/05 | 1,858 | 1,858 | 1,830 | 1,834 | -0.05% | 1,138 | - | -2.24% | - | - |
03/04 | 1,821 | 1,853 | 1,821 | 1,835 | +0.49% | 2,824 | - | -2.39% | - | - |
03/01 | 1,859 | 1,859 | 1,820 | 1,826 | -0.54% | 1,452 | - | -3.08% | - | - |
02/29 | 1,850 | 1,850 | 1,822 | 1,836 | -0.81% | 5,838 | - | -2.86% | - | - |
02/28 | 1,877 | 1,877 | 1,845 | 1,851 | +0.05% | 3,707 | - | -2.32% | - | - |
02/27 | 1,870 | 1,870 | 1,844 | 1,850 | +0.16% | 8,997 | - | -2.68% | - | - |
02/26 | 1,829 | 1,851 | 1,829 | 1,847 | +1.26% | 12,294 | - | -3.04% | - | - |
02/22 | 1,868 | 1,868 | 1,804 | 1,824 | -0.44% | 13,654 | - | -4.4% | - | - |
02/21 | 1,837 | 1,839 | 1,818 | 1,832 | +0.27% | 1,351 | - | -4.28% | - | - |
02/20 | 1,847 | 1,847 | 1,825 | 1,827 | -0.05% | 5,151 | - | -4.79% | - | - |
02/19 | 1,873 | 1,873 | 1,818 | 1,828 | -0.54% | 4,274 | - | -5.04% | - | - |
02/16 | 1,878 | 1,878 | 1,829 | 1,838 | -0.65% | 4,354 | - | -4.82% | - | - |
02/15 | 1,901 | 1,901 | 1,843 | 1,850 | -1.07% | 3,495 | - | -4.44% | - | - |
02/14 | 1,884 | 1,890 | 1,868 | 1,870 | -0.64% | 3,517 | - | -3.61% | - | - |
02/13 | 1,910 | 1,910 | 1,882 | 1,882 | -1.21% | 3,044 | - | -3.14% | - | - |
02/09 | 1,920 | 1,920 | 1,885 | 1,905 | +0.37% | 2,675 | - | -2.11% | - | - |
02/08 | 1,921 | 1,921 | 1,893 | 1,898 | -0.68% | 1,848 | - | -2.52% | - | - |
02/07 | 1,926 | 1,929 | 1,899 | 1,911 | -0.93% | 6,333 | - | -1.95% | - | - |
02/06 | 1,940 | 1,945 | 1,916 | 1,929 | -0.31% | 2,929 | - | -1.08% | - | - |
02/05 | 1,953 | 1,953 | 1,928 | 1,935 | 0% | 1,667 | - | -0.72% | - | - |
02/02 | 1,928 | 1,939 | 1,928 | 1,935 | +0.94% | 1,413 | - | -0.62% | - | - |
02/01 | 1,940 | 1,940 | 1,912 | 1,917 | -1.19% | 5,404 | - | -1.44% | - | - |
01/31 | 1,957 | 1,957 | 1,939 | 1,940 | -0.26% | 760 | - | -0.26% | - | - |
01/30 | 1,959 | 1,959 | 1,942 | 1,945 | -0.1% | 830 | - | +0.05% | - | - |
01/29 | 1,982 | 1,982 | 1,940 | 1,947 | 0% | 1,592 | - | +0.21% | - | - |
01/26 | 1,974 | 1,974 | 1,944 | 1,947 | +0.26% | 1,015 | - | +0.26% | - | - |
01/25 | 1,960 | 1,960 | 1,939 | 1,942 | -1.12% | 2,949 | - | +0.05% | - | - |
01/24 | 1,971 | 1,973 | 1,959 | 1,964 | -0.36% | 1,267 | - | +1.18% | - | - |
01/23 | 1,994 | 1,994 | 1,969 | 1,971 | -0.5% | 2,198 | - | +1.6% | - | - |
01/22 | 1,975 | 1,981 | 1,960 | 1,981 | +1.49% | 2,475 | - | +2.17% | - | - |
01/19 | 1,950 | 1,952 | 1,945 | 1,952 | +0.62% | 902 | - | +0.77% | - | - |
01/18 | 1,949 | 1,952 | 1,936 | 1,940 | -0.61% | 4,919 | - | +0.15% | - | - |
01/17 | 1,980 | 1,980 | 1,952 | 1,952 | -0.91% | 3,822 | - | +0.77% | - | - |
01/16 | 1,978 | 1,979 | 1,969 | 1,970 | -0.35% | 2,788 | - | +1.7% | - | - |
01/15 | 1,968 | 1,980 | 1,968 | 1,977 | +0.36% | 2,062 | - | +2.12% | - | - |
01/12 | 1,960 | 1,970 | 1,960 | 1,970 | +0.51% | 1,675 | - | +1.81% | - | - |
01/11 | 1,959 | 1,963 | 1,954 | 1,960 | +0.2% | 1,148 | - | +1.29% | - | - |
01/10 | 1,958 | 1,962 | 1,954 | 1,956 | +0.2% | 2,044 | - | +1.14% | - | - |
01/09 | 1,963 | 1,963 | 1,951 | 1,952 | -0.2% | 1,705 | - | +0.88% | - | - |
01/05 | 1,934 | 1,964 | 1,933 | 1,956 | +1.45% | 2,772 | - | +1.03% | - | - |
01/04 | 1,944 | 1,945 | 1,925 | 1,928 | -0.82% | 5,309 | - | -0.41% | - | - |
2023 |
12/29 | 1,914 | 1,944 | 1,914 | 1,944 | +0.73% | 2,099 | - | +0.31% | - | - |
12/28 | 1,918 | 1,933 | 1,913 | 1,930 | +1.26% | 1,881 | - | -0.46% | - | - |
12/27 | 1,907 | 1,907 | 1,900 | 1,906 | +0.74% | 1,029 | - | -1.8% | - | - |
12/26 | 1,897 | 1,898 | 1,888 | 1,892 | -0.26% | 2,087 | - | -2.62% | - | - |
12/25 | 1,907 | 1,910 | 1,894 | 1,897 | -0.94% | 7,609 | - | -2.52% | - | - |
12/22 | 1,911 | 1,915 | 1,904 | 1,915 | +0.52% | 1,371 | - | -1.74% | - | - |
12/21 | 1,918 | 1,921 | 1,905 | 1,905 | -1.19% | 5,182 | - | -2.36% | - | - |
12/20 | 1,913 | 1,930 | 1,913 | 1,928 | +0.73% | 1,451 | - | -1.33% | - | - |
12/19 | 1,920 | 1,923 | 1,906 | 1,914 | -0.47% | 4,473 | - | -2.1% | - | - |
12/18 | 1,935 | 1,935 | 1,917 | 1,923 | -0.83% | 2,006 | - | -1.69% | - | - |
12/15 | 1,942 | 1,942 | 1,931 | 1,939 | -0.1% | 842 | - | -0.92% | - | - |
12/14 | 1,944 | 1,945 | 1,935 | 1,941 | +0.05% | 1,988 | - | -0.82% | - | - |
12/13 | 1,948 | 1,948 | 1,933 | 1,940 | -0.21% | 1,672 | - | -0.87% | - | - |
12/12 | 1,956 | 1,956 | 1,941 | 1,944 | -0.21% | 721 | - | -0.77% | - | - |
12/11 | 1,943 | 1,953 | 1,943 | 1,948 | +0.36% | 1,524 | - | -0.61% | - | - |