株価チャート
株価
5/1
- 前日 (4/30)
- 25,365
- 始値
- 25,315
- 高値
- 25,315
- 安値
- 25,315
- 終値 -0.2%
- 25,315
- 出来高 -91.67%
- 1
乖離率
- 株価(5日)
移動平均値 - +1.37%
24,974 - 株価(25日)
移動平均値 - +0.63%
25,157 - 出来高(5日)
移動平均値 - -95.65%
23
2023/05/30~2024/05/01
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 |
05/01 | 25,315 | 25,315 | 25,315 | 25,315 | -0.2% | 1 | - | +0.63% | - | - |
04/30 | 25,220 | 25,865 | 25,220 | 25,365 | +2.13% | 12 | - | +0.88% | - | - |
04/26 | 24,835 | 24,835 | 24,835 | 24,835 | +2.5% | 9 | - | -1.16% | - | - |
04/19 | 24,155 | 24,230 | 24,155 | 24,230 | -3.56% | 81 | - | -3.56% | - | - |
04/17 | 25,125 | 25,125 | 25,125 | 25,125 | +0.56% | 10 | - | -0.08% | - | - |
04/16 | 24,985 | 24,985 | 24,985 | 24,985 | -2.31% | 1 | - | -0.51% | - | - |
04/12 | 25,575 | 25,575 | 25,570 | 25,575 | +0.85% | 21 | - | +1.93% | - | - |
04/11 | 25,345 | 25,360 | 25,290 | 25,360 | -0.12% | 24 | - | +1.25% | - | - |
04/10 | 25,495 | 25,495 | 25,390 | 25,390 | -0.27% | 14 | - | +1.6% | - | - |
04/09 | 25,035 | 25,460 | 25,035 | 25,460 | -0.2% | 80 | - | +2.03% | - | - |
04/03 | 25,510 | 25,510 | 25,510 | 25,510 | -1.12% | 1 | - | +2.45% | - | - |
03/29 | 25,690 | 25,800 | 25,690 | 25,800 | +0.17% | 14 | - | +3.91% | - | - |
03/28 | 25,755 | 25,755 | 25,755 | 25,755 | -0.87% | 33 | - | +4.11% | - | - |
03/27 | 25,980 | 25,980 | 25,980 | 25,980 | +1.96% | 14 | - | +5.26% | - | - |
03/25 | 25,650 | 25,650 | 25,480 | 25,480 | -0.82% | 3,256 | - | +3.64% | - | - |
03/22 | 25,705 | 25,705 | 25,690 | 25,690 | +0.71% | 1,998 | - | +4.84% | - | - |
03/21 | 25,520 | 25,565 | 25,510 | 25,510 | +1.96% | 1,007 | - | +4.48% | - | - |
03/19 | 24,905 | 25,020 | 24,845 | 25,020 | +0.68% | 2,026 | - | +2.81% | - | - |
03/18 | 24,670 | 25,650 | 24,670 | 24,850 | +2.33% | 42 | - | +2.36% | - | - |
03/14 | 24,285 | 24,285 | 24,285 | 24,285 | +0.06% | 32 | - | +0.26% | - | - |
03/13 | 24,275 | 24,275 | 24,270 | 24,270 | +0.04% | 1,000 | - | +0.33% | - | - |
03/12 | 24,135 | 24,260 | 24,135 | 24,260 | -1.26% | 7 | - | +0.44% | - | - |
03/11 | 24,385 | 24,570 | 24,385 | 24,570 | -2.11% | 73 | - | +1.84% | - | - |
03/08 | 24,880 | 25,100 | 24,880 | 25,100 | -0.44% | 9,005 | - | +4.27% | - | - |
03/07 | 25,210 | 25,210 | 25,210 | 25,210 | +1% | 4 | - | +5.08% | - | - |
03/06 | 24,920 | 24,960 | 24,920 | 24,960 | +0.04% | 83 | - | +4.52% | - | - |
03/05 | 24,740 | 24,950 | 24,740 | 24,950 | +0.73% | 28 | - | +5.03% | - | - |
03/04 | 24,910 | 24,960 | 24,770 | 24,770 | 0% | 29 | - | +4.84% | - | - |
03/01 | 24,450 | 24,770 | 24,450 | 24,770 | +1.96% | 3,564 | - | +5.35% | - | - |
02/29 | 24,295 | 24,295 | 24,295 | 24,295 | -0.53% | 1 | - | +3.8% | - | - |
02/28 | 24,535 | 24,535 | 24,425 | 24,425 | -0.2% | 2 | - | +4.87% | - | - |
02/26 | 24,550 | 24,550 | 24,475 | 24,475 | +2.11% | 6 | - | +5.62% | - | - |
02/21 | 24,375 | 24,375 | 23,970 | 23,970 | -2.04% | 2,133 | - | +4.04% | - | - |
02/20 | 24,170 | 24,470 | 24,085 | 24,470 | +1.39% | 4,112 | - | +6.83% | - | - |
02/16 | 24,040 | 24,480 | 23,980 | 24,135 | +1.86% | 57 | - | +6.11% | - | - |
02/15 | 23,670 | 23,695 | 23,670 | 23,695 | +0.55% | 21 | - | +4.78% | - | - |
02/14 | 23,665 | 23,665 | 23,565 | 23,565 | -3.08% | 37 | - | +4.74% | - | - |
02/13 | 24,000 | 24,560 | 23,890 | 24,315 | +2.96% | 2,879 | - | +8.53% | - | - |
02/09 | 23,615 | 23,615 | 23,615 | 23,615 | +0.7% | 1 | - | +6.01% | - | - |
02/07 | 23,500 | 23,980 | 23,450 | 23,450 | -0.15% | 1,262 | - | +5.78% | - | - |
02/06 | 23,480 | 23,485 | 23,480 | 23,485 | -0.04% | 4,200 | - | +6.32% | - | - |
02/02 | 23,495 | 23,495 | 23,495 | 23,495 | -0.19% | 51 | - | +6.73% | - | - |
02/01 | 23,500 | 23,540 | 23,490 | 23,540 | +0.15% | 1,260 | - | +7.52% | - | - |
01/31 | 23,300 | 23,510 | 23,300 | 23,505 | +0.3% | 2,172 | - | +7.78% | - | - |
01/30 | 23,425 | 23,435 | 23,400 | 23,435 | +0.19% | 1,060 | - | +7.81% | - | - |
01/25 | 23,390 | 23,390 | 23,390 | 23,390 | -0.62% | 1,806 | - | +7.91% | - | - |
01/23 | 23,535 | 23,535 | 23,535 | 23,535 | +1.31% | 1 | - | +8.88% | - | - |
01/16 | 23,230 | 23,230 | 23,230 | 23,230 | +0.5% | 1 | - | +7.83% | - | - |
01/12 | 23,185 | 23,185 | 23,115 | 23,115 | +3.03% | 20 | - | +7.64% | - | - |
01/09 | 22,435 | 22,435 | 22,435 | 22,435 | +3.03% | 7 | - | +4.8% | - | - |
01/04 | 21,775 | 21,775 | 21,775 | 21,775 | 0% | 7 | - | +1.92% | - | - |
2023 |
12/29 | 21,775 | 21,775 | 21,775 | 21,775 | -0.48% | 1 | - | +2.02% | - | - |
11/29 | 21,880 | 21,880 | 21,880 | 21,880 | -1.13% | 15 | - | +2.64% | - | - |
11/27 | 22,130 | 22,130 | 22,130 | 22,130 | +3.27% | 3 | - | +3.98% | - | - |
11/10 | 21,430 | 21,430 | 21,430 | 21,430 | -0.23% | 6 | - | +1.01% | - | - |
11/09 | 21,480 | 21,480 | 21,480 | 21,480 | +1.66% | 92 | - | +1.45% | - | - |
11/01 | 21,130 | 21,130 | 21,130 | 21,130 | +2.4% | 2 | - | -0.12% | - | - |
10/31 | 20,545 | 20,635 | 20,545 | 20,635 | +0.73% | 2 | - | -2.47% | - | - |
10/30 | 20,485 | 20,485 | 20,485 | 20,485 | -1.56% | 8 | - | -3.29% | - | - |
10/20 | 20,705 | 20,810 | 20,670 | 20,810 | -0.14% | 13 | - | -1.88% | - | - |
10/19 | 20,775 | 20,840 | 20,775 | 20,840 | -1.51% | 3 | - | -1.82% | - | - |
10/18 | 21,160 | 21,160 | 21,160 | 21,160 | +0.07% | 1 | - | -0.36% | - | - |
10/17 | 21,230 | 21,265 | 21,105 | 21,145 | +1.03% | 73 | - | -0.46% | - | - |
10/16 | 20,960 | 20,980 | 20,910 | 20,930 | -2.49% | 7 | - | -1.47% | - | - |
10/13 | 21,465 | 21,465 | 21,465 | 21,465 | -0.51% | 1 | - | +1% | - | - |
10/12 | 21,575 | 21,575 | 21,575 | 21,575 | +5.3% | 1 | - | +1.58% | - | - |
10/04 | 20,490 | 20,490 | 20,490 | 20,490 | -4.39% | 4,800 | - | -3.45% | - | - |
10/02 | 21,520 | 21,520 | 21,430 | 21,430 | -1.45% | 2 | - | +0.92% | - | - |
09/08 | 21,745 | 21,745 | 21,745 | 21,745 | -0.57% | 6 | - | +2.45% | - | - |
09/07 | 21,870 | 21,870 | 21,870 | 21,870 | -0.09% | 4 | - | +3.13% | - | - |
09/06 | 21,890 | 21,890 | 21,890 | 21,890 | +0.78% | 20 | - | +3.31% | - | - |
09/05 | 21,720 | 21,720 | 21,720 | 21,720 | +0.86% | 1 | - | +2.65% | - | - |
09/04 | 21,535 | 21,535 | 21,535 | 21,535 | +0.42% | 16 | - | +1.84% | - | - |
09/01 | 21,445 | 21,445 | 21,445 | 21,445 | +0.44% | 15 | - | +1.45% | - | - |
08/31 | 21,350 | 21,350 | 21,350 | 21,350 | +0.59% | 98 | - | +1.09% | - | - |
08/30 | 21,175 | 21,225 | 21,175 | 21,225 | +0.33% | 75 | - | +0.78% | - | - |
08/29 | 21,155 | 21,155 | 21,155 | 21,155 | +0.67% | 236 | - | +0.69% | - | - |
08/28 | 21,015 | 21,015 | 21,015 | 21,015 | +2.96% | 25 | - | +0.33% | - | - |
08/18 | 20,425 | 20,425 | 20,410 | 20,410 | +0.12% | 1,614 | - | -2.27% | - | - |
08/17 | 20,385 | 20,385 | 20,385 | 20,385 | -3.11% | 1 | - | -2.18% | - | - |
08/15 | 21,040 | 21,040 | 21,040 | 21,040 | -0.64% | 3 | - | +1.22% | - | - |
08/14 | 21,175 | 21,175 | 21,175 | 21,175 | -0.38% | 1 | - | +2.3% | - | - |
08/10 | 21,240 | 21,255 | 21,240 | 21,255 | +0.38% | 4 | - | +3.19% | - | - |
08/09 | 21,150 | 21,175 | 21,150 | 21,175 | -0.26% | 15 | - | +3.29% | - | - |
08/08 | 21,205 | 21,230 | 21,205 | 21,230 | +0.57% | 923 | - | +4.07% | - | - |
08/07 | 21,110 | 21,125 | 21,110 | 21,110 | -0.94% | 3,000 | - | +4.02% | - | - |
08/02 | 21,470 | 21,480 | 21,310 | 21,310 | +0.78% | 101 | - | +5.54% | - | - |
07/28 | 21,080 | 21,145 | 21,080 | 21,145 | -0.07% | 20 | - | +5.31% | - | - |
07/25 | 21,175 | 21,175 | 21,160 | 21,160 | +0.02% | 15 | - | +5.97% | - | - |
07/24 | 21,155 | 21,155 | 21,155 | 21,155 | +0.14% | 9 | - | +6.59% | - | - |
07/20 | 21,125 | 21,125 | 21,125 | 21,125 | +1.49% | 1 | - | +7.1% | - | - |
07/10 | 20,815 | 20,815 | 20,815 | 20,815 | -1.58% | 1,924 | - | +6.1% | - | - |
06/30 | 21,150 | 21,150 | 21,150 | 21,150 | -0.77% | 3 | - | +8.3% | - | - |
06/29 | 21,430 | 21,430 | 21,315 | 21,315 | -0.49% | 2 | - | +9.66% | - | - |
06/22 | 21,450 | 21,460 | 21,420 | 21,420 | +1.2% | 202 | - | +10.91% | - | - |
06/20 | 21,165 | 21,165 | 21,165 | 21,165 | -0.91% | 500 | - | +10.4% | - | - |
06/19 | 21,360 | 21,360 | 21,360 | 21,360 | -0.05% | 10 | - | +12.18% | - | - |
06/15 | 21,355 | 21,370 | 21,355 | 21,370 | +1.96% | 200 | - | +13.09% | - | - |
06/13 | 20,955 | 20,960 | 20,955 | 20,960 | +5.38% | 4 | - | +11.82% | - | - |
05/30 | 19,890 | 19,890 | 19,890 | 19,890 | -0.2% | 1 | - | +6.83% | - | - |