株価チャート
株価
5/17
- 前日 (5/16)
- 39,330
- 始値
- 39,340
- 高値
- 39,340
- 安値
- 39,340
- 終値 +0.03%
- 39,340
- 出来高 -54.17%
- 500
乖離率
- 株価(5日)
移動平均値 - +0.57%
39,118 - 株価(25日)
移動平均値 - +0.73%
39,054 - 出来高(5日)
移動平均値 - -82.77%
2,902
2023/12/18~2024/05/17
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 |
05/17 | 39,340 | 39,340 | 39,340 | 39,340 | +0.03% | 500 | - | +0.73% | - | - |
05/16 | 39,470 | 39,600 | 39,330 | 39,330 | +0.56% | 1,091 | - | +0.6% | - | - |
05/15 | 39,500 | 39,500 | 39,110 | 39,110 | +0.51% | 2,501 | - | -0.03% | - | - |
05/14 | 39,100 | 39,200 | 38,900 | 38,910 | +0.03% | 1,858 | - | -0.6% | - | - |
05/13 | 38,910 | 38,940 | 38,690 | 38,900 | -0.46% | 8,558 | - | -0.81% | - | - |
05/10 | 39,300 | 39,460 | 39,080 | 39,080 | +0.21% | 2,460 | - | -0.49% | - | - |
05/09 | 39,000 | 39,000 | 39,000 | 39,000 | +0.15% | 1 | - | -0.85% | - | - |
05/08 | 39,320 | 39,320 | 38,940 | 38,940 | -1.09% | 10,620 | - | -1.15% | - | - |
05/07 | 39,560 | 39,560 | 39,320 | 39,370 | +0.87% | 4,763 | - | -0.27% | - | - |
05/02 | 38,810 | 39,030 | 38,800 | 39,030 | +0.03% | 3,903 | - | -1.29% | - | - |
05/01 | 39,020 | 39,020 | 39,020 | 39,020 | -0.13% | 33 | - | -1.54% | - | - |
04/30 | 39,120 | 39,120 | 39,070 | 39,070 | +0.88% | 2 | - | -1.6% | - | - |
04/26 | 38,510 | 38,730 | 38,480 | 38,730 | +1.04% | 1,504 | - | -2.67% | - | - |
04/25 | 38,600 | 38,600 | 38,330 | 38,330 | -1.92% | 2,698 | - | -3.94% | - | - |
04/24 | 38,780 | 39,090 | 38,780 | 39,080 | +2.25% | 4,972 | - | -2.34% | - | - |
04/23 | 38,360 | 38,360 | 38,220 | 38,220 | +0.18% | 120 | - | -4.62% | - | - |
04/22 | 38,170 | 38,170 | 37,890 | 38,150 | +1.06% | 3,022 | - | -4.98% | - | - |
04/19 | 38,050 | 38,090 | 37,440 | 37,750 | -2.56% | 2,493 | - | -6.07% | - | - |
04/18 | 38,450 | 38,810 | 38,370 | 38,740 | +0.18% | 9,720 | - | -3.75% | - | - |
04/17 | 39,000 | 39,000 | 38,670 | 38,670 | -1% | 3,052 | - | -3.97% | - | - |
04/16 | 39,290 | 39,360 | 39,060 | 39,060 | -1.61% | 37 | - | -3.06% | - | - |
04/15 | 39,730 | 39,730 | 39,540 | 39,700 | -1.39% | 6,415 | - | -1.49% | - | - |
04/12 | 40,460 | 40,500 | 40,260 | 40,260 | +0.3% | 7,712 | - | -0.15% | - | - |
04/11 | 39,770 | 40,140 | 39,770 | 40,140 | -0.69% | 1,385 | - | -0.42% | - | - |
04/10 | 40,350 | 40,420 | 40,340 | 40,420 | +0.12% | 149 | - | +0.24% | - | - |
04/09 | 40,230 | 40,370 | 40,230 | 40,370 | +1.03% | 12 | - | +0.1% | - | - |
04/08 | 40,090 | 40,350 | 39,960 | 39,960 | +0.68% | 709 | - | -0.94% | - | - |
04/05 | 39,880 | 39,950 | 39,500 | 39,690 | -2.72% | 1,074 | - | -1.65% | - | - |
04/04 | 40,680 | 40,800 | 40,680 | 40,800 | +1.29% | 543 | - | +1.11% | - | - |
04/03 | 40,000 | 40,300 | 40,000 | 40,280 | -0.69% | 1,291 | - | -0.06% | - | - |
04/02 | 40,730 | 40,800 | 40,460 | 40,560 | +0.25% | 3,030 | - | +0.71% | - | - |
04/01 | 41,430 | 41,430 | 40,430 | 40,460 | -1.49% | 4,827 | - | +0.55% | - | - |
03/29 | 41,070 | 41,070 | 41,070 | 41,070 | +0.17% | 1 | - | +2.15% | - | - |
03/28 | 41,110 | 41,110 | 41,000 | 41,000 | -0.53% | 21 | - | +2.23% | - | - |
03/27 | 40,990 | 41,410 | 40,980 | 41,220 | +0.73% | 190 | - | +2.98% | - | - |
03/26 | 40,900 | 40,940 | 40,870 | 40,920 | -0.8% | 32 | - | +2.47% | - | - |
03/25 | 41,280 | 41,280 | 41,250 | 41,250 | -0.43% | 44 | - | +3.5% | - | - |
03/22 | 41,520 | 41,550 | 41,430 | 41,430 | +0.41% | 984 | - | +4.23% | - | - |
03/21 | 41,100 | 41,290 | 40,970 | 41,260 | +2.08% | 3,468 | - | +4.14% | - | - |
03/19 | 40,030 | 40,420 | 39,870 | 40,420 | +0.62% | 7,810 | - | +2.29% | - | - |
03/18 | 39,440 | 40,170 | 39,410 | 40,170 | +2.55% | 3,101 | - | +1.94% | - | - |
03/15 | 38,980 | 39,170 | 38,970 | 39,170 | -0.18% | 119 | - | -0.33% | - | - |
03/14 | 39,060 | 39,240 | 38,870 | 39,240 | +0.13% | 2,887 | - | +0.1% | - | - |
03/13 | 39,620 | 39,620 | 39,100 | 39,190 | -0.18% | 4,646 | - | +0.22% | - | - |
03/12 | 38,970 | 39,260 | 38,830 | 39,260 | -0.08% | 14,155 | - | +0.64% | - | - |
03/11 | 39,490 | 39,490 | 39,000 | 39,290 | -2.17% | 6,918 | - | +0.96% | - | - |
03/08 | 40,150 | 40,390 | 40,050 | 40,160 | +0.4% | 12,167 | - | +3.48% | - | - |
03/07 | 40,500 | 40,500 | 40,000 | 40,000 | -1.26% | 3,163 | - | +3.41% | - | - |
03/06 | 40,400 | 40,510 | 40,400 | 40,510 | -0.12% | 934 | - | +5.08% | - | - |
03/05 | 40,420 | 40,570 | 40,360 | 40,560 | -0.02% | 126 | - | +5.63% | - | - |
03/04 | 40,790 | 40,790 | 40,570 | 40,570 | +0.45% | 1,882 | - | +6.12% | - | - |
03/01 | 39,820 | 40,390 | 39,820 | 40,390 | +2.02% | 207 | - | +6.08% | - | - |
02/29 | 39,460 | 39,620 | 39,460 | 39,590 | -0.03% | 1,565 | - | +4.36% | - | - |
02/28 | 39,680 | 39,680 | 39,560 | 39,600 | +0.03% | 145 | - | +4.65% | - | - |
02/27 | 39,760 | 39,860 | 39,590 | 39,590 | -0.23% | 3,282 | - | +4.9% | - | - |
02/26 | 39,820 | 39,820 | 39,670 | 39,680 | +0.18% | 1,229 | - | +5.49% | - | - |
02/22 | 39,270 | 39,610 | 39,190 | 39,610 | +2.7% | 6,044 | - | +5.7% | - | - |
02/21 | 38,670 | 38,720 | 38,570 | 38,570 | -1.13% | 1,006 | - | +3.29% | - | - |
02/20 | 38,910 | 39,180 | 38,900 | 39,010 | +0.28% | 2,444 | - | +4.73% | - | - |
02/19 | 38,890 | 39,000 | 38,800 | 38,900 | -0.08% | 4,042 | - | +4.7% | - | - |
02/16 | 39,180 | 39,300 | 38,850 | 38,930 | +0.93% | 4,925 | - | +5.09% | - | - |
02/15 | 38,570 | 38,570 | 38,400 | 38,570 | +0.97% | 2,247 | - | +4.47% | - | - |
02/14 | 38,130 | 38,250 | 38,070 | 38,200 | -1.32% | 1,983 | - | +3.86% | - | - |
02/13 | 38,230 | 38,710 | 38,190 | 38,710 | +2.84% | 3,258 | - | +5.67% | - | - |
02/09 | 37,700 | 37,940 | 37,630 | 37,640 | +0.21% | 2,330 | - | +3.26% | - | - |
02/08 | 37,070 | 37,630 | 37,040 | 37,560 | +2.4% | 1,161 | - | +3.48% | - | - |
02/07 | 36,660 | 36,850 | 36,660 | 36,680 | -0.33% | 4,021 | - | +1.46% | - | - |
02/06 | 36,930 | 36,930 | 36,800 | 36,800 | -0.35% | 2,437 | - | +2.09% | - | - |
02/05 | 37,030 | 37,030 | 36,930 | 36,930 | +0.3% | 270 | - | +2.74% | - | - |
02/02 | 37,000 | 37,000 | 36,820 | 36,820 | +0.49% | 54 | - | +2.79% | - | - |
02/01 | 36,690 | 36,740 | 36,640 | 36,640 | -0.81% | 614 | - | +2.63% | - | - |
01/31 | 36,390 | 36,940 | 36,360 | 36,940 | +0.54% | 8,440 | - | +3.8% | - | - |
01/30 | 36,760 | 36,870 | 36,740 | 36,740 | +0.14% | 1,621 | - | +3.62% | - | - |
01/29 | 36,480 | 36,820 | 36,480 | 36,690 | +0.8% | 6,653 | - | +3.76% | - | - |
01/26 | 36,590 | 36,730 | 36,390 | 36,400 | -0.79% | 5,084 | - | +3.29% | - | - |
01/25 | 36,850 | 36,870 | 36,640 | 36,690 | -0.57% | 3,477 | - | +4.48% | - | - |
01/24 | 37,140 | 37,140 | 36,810 | 36,900 | -0.81% | 2,825 | - | +5.44% | - | - |
01/23 | 37,370 | 37,450 | 37,120 | 37,200 | +0.22% | 8,478 | - | +6.75% | - | - |
01/22 | 37,010 | 37,200 | 36,990 | 37,120 | +1.75% | 2,482 | - | +6.96% | - | - |
01/19 | 36,750 | 36,750 | 36,480 | 36,480 | +1% | 2,182 | - | +5.55% | - | - |
01/18 | 36,060 | 36,330 | 36,060 | 36,120 | -0.39% | 4,275 | - | +4.89% | - | - |
01/17 | 36,730 | 36,810 | 36,250 | 36,260 | -0.11% | 3,490 | - | +5.71% | - | - |
01/16 | 36,600 | 36,620 | 36,250 | 36,300 | -0.82% | 5,300 | - | +6.18% | - | - |
01/15 | 36,290 | 36,660 | 36,230 | 36,600 | +1.02% | 1,647 | - | +7.36% | - | - |
01/12 | 36,030 | 36,340 | 36,030 | 36,230 | +1.29% | 3,135 | - | +6.68% | - | - |
01/11 | 35,580 | 35,770 | 35,530 | 35,770 | +1.82% | 1,362 | - | +5.63% | - | - |
01/10 | 34,570 | 35,130 | 34,570 | 35,130 | +1.89% | 2,855 | - | +3.96% | - | - |
01/09 | 34,440 | 34,580 | 34,440 | 34,480 | +0.91% | 1,058 | - | +2.19% | - | - |
01/05 | 33,990 | 34,170 | 33,950 | 34,170 | +1.24% | 1,465 | - | +1.35% | - | - |
01/04 | 33,360 | 33,760 | 33,360 | 33,750 | -0.53% | 5,278 | - | +0.1% | - | - |
2023 |
12/29 | 34,220 | 34,220 | 33,930 | 33,930 | -0.41% | 2,815 | - | +0.58% | - | - |
12/28 | 34,050 | 34,170 | 34,050 | 34,070 | -0.53% | 5,974 | - | +0.98% | - | - |
12/27 | 34,100 | 34,300 | 34,100 | 34,250 | +1.21% | 7,527 | - | +1.52% | - | - |
12/26 | 33,880 | 33,880 | 33,780 | 33,840 | -0.03% | 10,652 | - | +0.33% | - | - |
12/25 | 33,970 | 33,970 | 33,840 | 33,850 | +0.33% | 2,910 | - | +0.33% | - | - |
12/22 | 33,830 | 33,840 | 33,720 | 33,740 | +0.18% | 15,192 | - | -0.03% | - | - |
12/21 | 33,840 | 33,860 | 33,680 | 33,680 | -1.89% | 16,117 | - | -0.24% | - | - |
12/20 | 34,190 | 34,390 | 34,190 | 34,330 | +1.72% | 2,122 | - | +1.73% | - | - |
12/19 | 33,300 | 33,750 | 33,300 | 33,750 | +1.38% | 205 | - | +0.15% | - | - |
12/18 | 33,350 | 33,350 | 33,220 | 33,290 | -1.01% | 1,326 | - | -1.11% | - | - |