株価チャート
株価
5/21
- 前日 (5/20)
- 2,085
- 始値
- 2,091
- 高値
- 2,091
- 安値
- 2,065
- 終値 -0.24%
- 2,080
- 出来高 -28.26%
- 3,300
乖離率
- 株価(5日)
移動平均値 - -0.62%
2,093 - 株価(25日)
移動平均値 - -2.12%
2,125 - 出来高(5日)
移動平均値 - -29.49%
4,680
2023/12/20~2024/05/21
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 | ||||||||||
05/21 | 2,091 | 2,091 | 2,065 | 2,080 | -0.24% | 3,300 | - | -2.12% | - | - |
05/20 | 2,112 | 2,112 | 2,070 | 2,085 | -0.38% | 4,600 | - | -2.07% | - | - |
05/17 | 2,088 | 2,093 | 2,057 | 2,093 | +0.48% | 3,800 | - | -1.83% | - | - |
05/16 | 2,123 | 2,123 | 2,049 | 2,083 | -1.93% | 7,800 | - | -2.48% | - | - |
05/15 | 2,150 | 2,150 | 2,118 | 2,124 | -2.03% | 3,900 | - | -0.65% | - | - |
05/14 | 2,183 | 2,183 | 2,131 | 2,168 | +0.42% | 15,900 | - | +1.26% | - | - |
05/13 | 2,144 | 2,159 | 2,117 | 2,159 | +2.81% | 8,700 | - | +0.79% | - | - |
05/10 | 2,114 | 2,138 | 2,100 | 2,100 | -1.32% | 3,100 | - | -1.96% | - | - |
05/09 | 2,142 | 2,142 | 2,110 | 2,128 | -0.56% | 4,500 | - | -0.79% | - | - |
05/08 | 2,160 | 2,174 | 2,140 | 2,140 | -1.02% | 4,600 | - | -0.33% | - | - |
05/07 | 2,153 | 2,170 | 2,150 | 2,162 | +0.56% | 2,300 | - | +0.56% | - | - |
05/02 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 400 | - | -0.09% | - | - |
05/01 | 2,142 | 2,168 | 2,141 | 2,150 | +0.09% | 2,300 | - | -0.28% | - | - |
04/30 | 2,156 | 2,156 | 2,130 | 2,148 | -0.28% | 1,800 | - | -0.6% | - | - |
04/26 | 2,132 | 2,155 | 2,132 | 2,154 | +0.89% | 1,500 | - | -0.51% | - | - |
04/25 | 2,117 | 2,155 | 2,117 | 2,135 | +1.43% | 4,100 | - | -1.57% | - | - |
04/24 | 2,117 | 2,122 | 2,105 | 2,105 | -0.33% | 2,600 | - | -3.17% | - | - |
04/23 | 2,115 | 2,115 | 2,094 | 2,112 | +1.29% | 2,200 | - | -2.99% | - | - |
04/22 | 2,054 | 2,085 | 2,054 | 2,085 | +1.61% | 1,600 | - | -4.36% | - | - |
04/19 | 2,114 | 2,114 | 2,050 | 2,052 | -1.35% | 6,600 | - | -5.96% | - | - |
04/18 | 2,100 | 2,100 | 2,050 | 2,080 | -2.35% | 15,900 | - | -4.76% | - | - |
04/17 | 2,142 | 2,165 | 2,130 | 2,130 | -0.47% | 3,600 | - | -2.56% | - | - |
04/16 | 2,162 | 2,162 | 2,136 | 2,140 | -1.79% | 1,600 | - | -2.1% | - | - |
04/15 | 2,185 | 2,185 | 2,179 | 2,179 | -0.27% | 600 | - | -0.32% | - | - |
04/12 | 2,180 | 2,185 | 2,163 | 2,185 | 0% | 2,000 | - | -0.05% | - | - |
04/11 | 2,158 | 2,185 | 2,158 | 2,185 | +1.06% | 1,400 | - | 0% | - | - |
04/10 | 2,158 | 2,179 | 2,158 | 2,162 | -0.6% | 400 | - | -1.1% | - | - |
04/09 | 2,180 | 2,188 | 2,175 | 2,175 | +0.97% | 1,100 | - | -0.59% | - | - |
04/08 | 2,179 | 2,189 | 2,150 | 2,154 | -1.6% | 1,500 | - | -1.69% | - | - |
04/05 | 2,173 | 2,189 | 2,154 | 2,189 | +0.05% | 1,400 | - | -0.23% | - | - |
04/04 | 2,187 | 2,190 | 2,187 | 2,188 | +0.64% | 2,300 | - | -0.41% | - | - |
04/03 | 2,139 | 2,174 | 2,131 | 2,174 | +0.88% | 2,400 | - | -1.18% | - | - |
04/02 | 2,194 | 2,194 | 2,135 | 2,155 | -1.78% | 5,700 | - | -2.13% | - | - |
04/01 | 2,209 | 2,230 | 2,180 | 2,194 | -0.5% | 4,300 | - | -0.45% | - | - |
03/29 | 2,205 | 2,240 | 2,181 | 2,205 | 0% | 7,100 | - | +0.05% | - | - |
03/28 | 2,190 | 2,205 | 2,180 | 2,205 | -2.86% | 5,400 | - | -0.05% | - | - |
03/27 | 2,255 | 2,270 | 2,240 | 2,270 | +0.75% | 5,400 | - | +2.81% | - | - |
03/26 | 2,250 | 2,259 | 2,249 | 2,253 | 0% | 5,500 | - | +2.18% | - | - |
03/25 | 2,278 | 2,278 | 2,240 | 2,253 | +0.13% | 4,900 | - | +2.36% | - | - |
03/22 | 2,271 | 2,310 | 2,214 | 2,250 | -0.4% | 12,100 | - | +2.41% | - | - |
03/21 | 2,200 | 2,267 | 2,200 | 2,259 | +2.68% | 20,500 | - | +2.96% | - | - |
03/19 | 2,197 | 2,226 | 2,166 | 2,200 | +0.78% | 6,300 | - | +0.27% | - | - |
03/18 | 2,127 | 2,183 | 2,127 | 2,183 | +2.73% | 3,000 | - | -0.68% | - | - |
03/15 | 2,117 | 2,138 | 2,114 | 2,125 | +0.38% | 2,900 | - | -3.54% | - | - |
03/14 | 2,108 | 2,129 | 2,105 | 2,117 | +0.33% | 3,100 | - | -4.21% | - | - |
03/13 | 2,152 | 2,152 | 2,106 | 2,110 | -1.4% | 7,000 | - | -4.95% | - | - |
03/12 | 2,122 | 2,147 | 2,122 | 2,140 | +0.09% | 3,400 | - | -4.12% | - | - |
03/11 | 2,181 | 2,181 | 2,105 | 2,138 | -1.57% | 10,700 | - | -4.51% | - | - |
03/08 | 2,160 | 2,187 | 2,160 | 2,172 | +0.56% | 2,900 | - | -3.25% | - | - |
03/07 | 2,237 | 2,237 | 2,160 | 2,160 | -2.26% | 7,300 | - | -4.04% | - | - |
03/06 | 2,221 | 2,255 | 2,200 | 2,210 | -0.58% | 8,300 | - | -2.04% | - | - |
03/05 | 2,228 | 2,246 | 2,223 | 2,223 | -1.2% | 5,000 | - | -1.55% | - | - |
03/04 | 2,250 | 2,250 | 2,222 | 2,250 | +0.67% | 4,400 | - | -0.44% | - | - |
03/01 | 2,250 | 2,258 | 2,235 | 2,235 | -1.02% | 4,300 | - | -1.19% | - | - |
02/29 | 2,270 | 2,270 | 2,247 | 2,258 | -0.53% | 3,300 | - | -0.04% | - | - |
02/28 | 2,215 | 2,285 | 2,215 | 2,270 | +2.48% | 5,500 | - | +0.67% | - | - |
02/27 | 2,206 | 2,228 | 2,205 | 2,215 | +0.41% | 2,200 | - | -1.6% | - | - |
02/26 | 2,202 | 2,223 | 2,202 | 2,206 | +0.14% | 3,100 | - | -1.82% | - | - |
02/22 | 2,236 | 2,243 | 2,201 | 2,203 | -1.34% | 8,200 | - | -1.83% | - | - |
02/21 | 2,240 | 2,260 | 2,211 | 2,233 | -1.24% | 6,100 | - | -0.31% | - | - |
02/20 | 2,220 | 2,264 | 2,201 | 2,261 | +3.19% | 12,800 | - | +1.07% | - | - |
02/19 | 2,174 | 2,199 | 2,140 | 2,191 | +1.29% | 5,100 | - | -1.88% | - | - |
02/16 | 2,147 | 2,180 | 2,127 | 2,163 | +0.23% | 10,700 | - | -3% | - | - |
02/15 | 2,175 | 2,180 | 2,107 | 2,158 | -0.92% | 18,500 | - | -3.19% | - | - |
02/14 | 2,205 | 2,280 | 2,175 | 2,178 | -3.37% | 51,500 | - | -2.24% | - | - |
02/13 | 2,291 | 2,292 | 2,235 | 2,254 | -1.66% | 16,500 | - | +1.21% | - | - |
02/09 | 2,307 | 2,310 | 2,291 | 2,292 | -0.78% | 1,700 | - | +3.2% | - | - |
02/08 | 2,305 | 2,329 | 2,276 | 2,310 | +0.35% | 8,600 | - | +4.34% | - | - |
02/07 | 2,374 | 2,402 | 2,302 | 2,302 | -2.79% | 8,000 | - | +4.4% | - | - |
02/06 | 2,384 | 2,387 | 2,338 | 2,368 | -1.54% | 7,200 | - | +7.83% | - | - |
02/05 | 2,360 | 2,423 | 2,333 | 2,405 | +3.75% | 26,100 | - | +10.07% | - | - |
02/02 | 2,283 | 2,335 | 2,283 | 2,318 | +0.87% | 2,900 | - | +6.77% | - | - |
02/01 | 2,336 | 2,336 | 2,281 | 2,298 | -0.91% | 11,800 | - | +6.34% | - | - |
01/31 | 2,269 | 2,333 | 2,269 | 2,319 | +1.93% | 11,500 | - | +7.71% | - | - |
01/30 | 2,270 | 2,280 | 2,260 | 2,275 | +0.62% | 4,400 | - | +6.16% | - | - |
01/29 | 2,294 | 2,294 | 2,260 | 2,261 | -1.09% | 7,900 | - | +5.9% | - | - |
01/26 | 2,290 | 2,296 | 2,262 | 2,286 | -0.48% | 7,100 | - | +7.48% | - | - |
01/25 | 2,171 | 2,315 | 2,170 | 2,297 | +6.24% | 31,900 | - | +8.5% | - | - |
01/24 | 2,174 | 2,174 | 2,152 | 2,162 | +0.05% | 3,800 | - | +2.71% | - | - |
01/23 | 2,173 | 2,175 | 2,160 | 2,161 | +0.05% | 5,100 | - | +2.95% | - | - |
01/22 | 2,161 | 2,165 | 2,116 | 2,160 | +2.18% | 7,600 | - | +3.15% | - | - |
01/19 | 2,122 | 2,136 | 2,111 | 2,114 | -0.28% | 4,700 | - | +1.15% | - | - |
01/18 | 2,118 | 2,132 | 2,115 | 2,120 | -0.09% | 2,300 | - | +1.53% | - | - |
01/17 | 2,137 | 2,148 | 2,116 | 2,122 | -0.84% | 4,600 | - | +1.77% | - | - |
01/16 | 2,168 | 2,169 | 2,120 | 2,140 | -1.29% | 6,000 | - | +2.69% | - | - |
01/15 | 2,133 | 2,172 | 2,133 | 2,168 | +2.22% | 10,000 | - | +4.18% | - | - |
01/12 | 2,126 | 2,139 | 2,113 | 2,121 | -0.24% | 4,800 | - | +2.02% | - | - |
01/11 | 2,141 | 2,141 | 2,119 | 2,126 | -0.79% | 5,200 | - | +2.36% | - | - |
01/10 | 2,145 | 2,145 | 2,130 | 2,143 | -0.23% | 2,800 | - | +3.33% | - | - |
01/09 | 2,105 | 2,160 | 2,105 | 2,148 | +2.14% | 5,500 | - | +3.72% | - | - |
01/05 | 2,140 | 2,140 | 2,100 | 2,103 | -0.57% | 6,600 | - | +1.74% | - | - |
01/04 | 2,100 | 2,137 | 2,100 | 2,115 | +0.71% | 5,400 | - | +2.37% | - | - |
2023 | ||||||||||
12/29 | 2,101 | 2,123 | 2,098 | 2,100 | +1.16% | 4,700 | - | +1.74% | - | - |
12/28 | 2,094 | 2,103 | 2,076 | 2,076 | -0.34% | 4,300 | - | +0.63% | - | - |
12/27 | 2,075 | 2,083 | 2,051 | 2,083 | +1.12% | 10,700 | - | +0.92% | - | - |
12/26 | 2,091 | 2,093 | 2,060 | 2,060 | -0.68% | 5,400 | - | -0.19% | - | - |
12/25 | 2,105 | 2,123 | 2,074 | 2,074 | -1% | 5,100 | - | +0.34% | - | - |
12/22 | 2,053 | 2,098 | 2,053 | 2,095 | +1.85% | 7,200 | - | +1.26% | - | - |
12/21 | 2,092 | 2,092 | 2,057 | 2,057 | -0.92% | 1,800 | - | -0.53% | - | - |
12/20 | 2,096 | 2,096 | 2,051 | 2,076 | +0.34% | 3,700 | - | +0.44% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2023年 3月期 | 3,200 3/29 | 1,935 3/23 | 6,399,500 3/27 | +4.11% 4/25 | -3.55% 5/1 |
2024年 3月期 | 2,861 4/17 | 1,907 6/1 | 1,388,400 4/6 | +12.27% 6/23 | -16.24% 6/1 |
最新 | 2,080 2024/5/21 | 3,300 | -2.12% 2,125 |