株価チャート
株価
6/6
- 前日 (6/5)
- 1,068
- 始値
- 1,065
- 高値
- 1,065
- 安値
- 1,063
- 終値 -0.47%
- 1,063
- 出来高 -69.14%
- 250
乖離率
- 株価(5日)
移動平均値 - -0.28%
1,066 - 株価(25日)
移動平均値 - -2.57%
1,091 - 出来高(5日)
移動平均値 - -88.74%
2,220
2023/12/14~2024/06/06
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 |
06/06 | 1,065 | 1,065 | 1,063 | 1,063 | -0.47% | 250 | - | -2.57% | - | - |
06/05 | 1,068 | 1,068 | 1,068 | 1,068 | +0.28% | 810 | - | -2.2% | - | - |
06/04 | 1,068 | 1,068 | 1,064 | 1,065 | -0.47% | 10,020 | - | -2.56% | - | - |
06/03 | 1,070 | 1,070 | 1,070 | 1,070 | +0.56% | 10 | - | -2.19% | - | - |
05/31 | 1,064 | 1,064 | 1,064 | 1,064 | +0.09% | 10 | - | -2.83% | - | - |
05/29 | 1,063 | 1,063 | 1,063 | 1,063 | -0.84% | 10 | - | -3.01% | - | - |
05/28 | 1,072 | 1,072 | 1,072 | 1,072 | -0.46% | 10 | - | -2.19% | - | - |
05/24 | 1,073 | 1,079 | 1,070 | 1,077 | -0.19% | 10,390 | - | -1.73% | - | - |
05/23 | 1,083 | 1,083 | 1,078 | 1,079 | -0.74% | 9,330 | - | -1.55% | - | - |
05/22 | 1,088 | 1,088 | 1,087 | 1,087 | -0.37% | 8,370 | - | -0.82% | - | - |
05/21 | 1,094 | 1,094 | 1,089 | 1,091 | -0.82% | 8,480 | - | -0.46% | - | - |
05/20 | 1,100 | 1,100 | 1,100 | 1,100 | +0.09% | 8,000 | - | +0.36% | - | - |
05/17 | 1,099 | 1,099 | 1,099 | 1,099 | -0.54% | 10 | - | +0.27% | - | - |
05/16 | 1,105 | 1,105 | 1,105 | 1,105 | -0.63% | 460 | - | +0.82% | - | - |
05/15 | 1,112 | 1,112 | 1,112 | 1,112 | +0.45% | 10 | - | +1.46% | - | - |
05/13 | 1,101 | 1,107 | 1,101 | 1,107 | +0.64% | 600 | - | +1% | - | - |
05/10 | 1,109 | 1,109 | 1,100 | 1,100 | -1.43% | 8,050 | - | +0.36% | - | - |
05/09 | 1,114 | 1,116 | 1,114 | 1,116 | -0.09% | 8,010 | - | +1.92% | - | - |
05/08 | 1,123 | 1,123 | 1,117 | 1,117 | -0.53% | 7,930 | - | +2.29% | - | - |
05/07 | 1,121 | 1,123 | 1,119 | 1,123 | +0.36% | 8,360 | - | +3.12% | - | - |
05/02 | 1,119 | 1,119 | 1,119 | 1,119 | +2.29% | 20 | - | +3.13% | - | - |
04/26 | 1,097 | 1,097 | 1,094 | 1,094 | -0.91% | 40 | - | +1.2% | - | - |
04/23 | 1,104 | 1,104 | 1,104 | 1,104 | +0.18% | 10,000 | - | +2.41% | - | - |
04/22 | 1,109 | 1,109 | 1,098 | 1,102 | +2.13% | 330 | - | +2.51% | - | - |
04/19 | 1,080 | 1,082 | 1,079 | 1,079 | -1.46% | 74,360 | - | +0.75% | - | - |
04/17 | 1,098 | 1,098 | 1,095 | 1,095 | +0.92% | 960 | - | +2.43% | - | - |
04/16 | 1,080 | 1,085 | 1,080 | 1,085 | +0.18% | 360 | - | +1.78% | - | - |
04/12 | 1,096 | 1,096 | 1,083 | 1,083 | -0.91% | 36,740 | - | +1.79% | - | - |
04/11 | 1,082 | 1,093 | 1,082 | 1,093 | +0.28% | 1,160 | - | +2.92% | - | - |
04/10 | 1,104 | 1,104 | 1,090 | 1,090 | +0.65% | 5,130 | - | +2.83% | - | - |
04/08 | 1,083 | 1,083 | 1,083 | 1,083 | +1.5% | 1,110 | - | +2.46% | - | - |
04/05 | 1,067 | 1,067 | 1,067 | 1,067 | -0.65% | 1,030 | - | +1.04% | - | - |
04/04 | 1,074 | 1,074 | 1,074 | 1,074 | +0.09% | 20 | - | +1.8% | - | - |
04/03 | 1,064 | 1,073 | 1,064 | 1,073 | -0.83% | 230 | - | +1.9% | - | - |
04/02 | 1,082 | 1,082 | 1,082 | 1,082 | -1.46% | 400 | - | +2.85% | - | - |
03/29 | 1,098 | 1,098 | 1,098 | 1,098 | -0.09% | 680 | - | +4.67% | - | - |
03/28 | 1,099 | 1,099 | 1,099 | 1,099 | -0.63% | 320 | - | +4.97% | - | - |
03/27 | 1,110 | 1,110 | 1,106 | 1,106 | -0.18% | 280 | - | +5.94% | - | - |
03/25 | 1,104 | 1,108 | 1,104 | 1,108 | 0% | 1,150 | - | +6.44% | - | - |
03/22 | 1,072 | 1,108 | 1,072 | 1,108 | +1% | 7,030 | - | +6.64% | - | - |
03/21 | 1,081 | 1,097 | 1,081 | 1,097 | +1.48% | 1,980 | - | +5.89% | - | - |
03/19 | 1,059 | 1,086 | 1,059 | 1,081 | +3.35% | 33,980 | - | +4.44% | - | - |
03/18 | 1,056 | 1,056 | 1,045 | 1,046 | 0% | 470 | - | +1.16% | - | - |
03/15 | 1,038 | 1,046 | 1,038 | 1,046 | +2.85% | 310 | - | +1.06% | - | - |
03/14 | 1,039 | 1,039 | 1,017 | 1,017 | +0.59% | 230 | - | -1.83% | - | - |
03/13 | 1,025 | 1,025 | 1,011 | 1,011 | -0.59% | 100,020 | - | -2.69% | - | - |
03/12 | 1,040 | 1,040 | 1,017 | 1,017 | -0.68% | 40 | - | -2.31% | - | - |
03/11 | 1,020 | 1,024 | 1,019 | 1,024 | +0.49% | 220 | - | -1.92% | - | - |
03/08 | 1,050 | 1,050 | 1,015 | 1,019 | -0.2% | 940 | - | -2.67% | - | - |
03/07 | 1,057 | 1,057 | 1,020 | 1,021 | -1.26% | 120 | - | -2.67% | - | - |
03/06 | 1,039 | 1,039 | 1,034 | 1,034 | +0.29% | 910 | - | -1.71% | - | - |
03/05 | 1,040 | 1,040 | 1,031 | 1,031 | -0.29% | 350 | - | -2.18% | - | - |
03/04 | 1,055 | 1,055 | 1,034 | 1,034 | +0.88% | 2,900 | - | -2.18% | - | - |
03/01 | 1,026 | 1,026 | 1,025 | 1,025 | -0.97% | 1,060 | - | -3.3% | - | - |
02/29 | 1,041 | 1,041 | 1,034 | 1,035 | -0.48% | 270 | - | -2.54% | - | - |
02/28 | 1,041 | 1,041 | 1,037 | 1,040 | -0.1% | 1,550 | - | -2.26% | - | - |
02/27 | 1,041 | 1,041 | 1,041 | 1,041 | -0.1% | 440 | - | -2.35% | - | - |
02/26 | 1,037 | 1,042 | 1,036 | 1,042 | +1.36% | 8,170 | - | -2.43% | - | - |
02/22 | 1,024 | 1,028 | 1,016 | 1,028 | 0% | 540 | - | -3.93% | - | - |
02/21 | 1,035 | 1,035 | 1,026 | 1,028 | -0.48% | 10,330 | - | -4.19% | - | - |
02/20 | 1,034 | 1,039 | 1,033 | 1,033 | +0.68% | 750 | - | -4.09% | - | - |
02/19 | 1,038 | 1,038 | 1,024 | 1,026 | -0.77% | 50,790 | - | -5% | - | - |
02/16 | 1,045 | 1,045 | 1,034 | 1,034 | -1.24% | 2,290 | - | -4.61% | - | - |
02/15 | 1,055 | 1,055 | 1,046 | 1,047 | -0.66% | 14,830 | - | -3.68% | - | - |
02/14 | 1,058 | 1,058 | 1,054 | 1,054 | -0.57% | 56,260 | - | -3.21% | - | - |
02/13 | 1,064 | 1,064 | 1,060 | 1,060 | -0.09% | 94,120 | - | -2.84% | - | - |
02/09 | 1,063 | 1,063 | 1,061 | 1,061 | -0.56% | 1,070 | - | -2.93% | - | - |
02/08 | 1,066 | 1,067 | 1,066 | 1,067 | -0.65% | 2,100 | - | -2.47% | - | - |
02/06 | 1,073 | 1,074 | 1,073 | 1,074 | -1.2% | 320 | - | -1.83% | - | - |
02/05 | 1,083 | 1,087 | 1,083 | 1,087 | +1.59% | 50 | - | -0.64% | - | - |
02/01 | 1,076 | 1,076 | 1,068 | 1,070 | -1.56% | 1,490 | - | -2.28% | - | - |
01/30 | 1,087 | 1,087 | 1,087 | 1,087 | -0.18% | 1,880 | - | -0.73% | - | - |
01/29 | 1,082 | 1,089 | 1,082 | 1,089 | +0.28% | 250 | - | -0.64% | - | - |
01/26 | 1,085 | 1,089 | 1,085 | 1,086 | +0.28% | 650 | - | -0.91% | - | - |
01/25 | 1,092 | 1,092 | 1,083 | 1,083 | -1.1% | 1,900 | - | -1.19% | - | - |
01/24 | 1,100 | 1,100 | 1,095 | 1,095 | -0.27% | 360 | - | -0.18% | - | - |
01/23 | 1,109 | 1,109 | 1,098 | 1,098 | -0.27% | 2,050 | - | +0.09% | - | - |
01/22 | 1,092 | 1,101 | 1,092 | 1,101 | +1.29% | 960 | - | +0.27% | - | - |
01/19 | 1,086 | 1,087 | 1,083 | 1,087 | +0.65% | 2,680 | - | -1% | - | - |
01/18 | 1,086 | 1,086 | 1,080 | 1,080 | -0.64% | 34,730 | - | -1.73% | - | - |
01/17 | 1,092 | 1,096 | 1,087 | 1,087 | -1.09% | 7,270 | - | -1.18% | - | - |
01/16 | 1,100 | 1,100 | 1,099 | 1,099 | -0.18% | 1,040 | - | -0.18% | - | - |
01/15 | 1,099 | 1,101 | 1,097 | 1,101 | +0.46% | 7,110 | - | 0% | - | - |
01/12 | 1,090 | 1,096 | 1,089 | 1,096 | -1.79% | 27,090 | - | -0.54% | - | - |
01/11 | 1,115 | 1,119 | 1,113 | 1,116 | -0.18% | 32,040 | - | +1.18% | - | - |
01/10 | 1,115 | 1,118 | 1,115 | 1,118 | +0.27% | 370 | - | +1.36% | - | - |
01/09 | 1,114 | 1,119 | 1,114 | 1,115 | -0.36% | 200 | - | +1.09% | - | - |
01/05 | 1,104 | 1,119 | 1,104 | 1,119 | +1.73% | 960 | - | +1.45% | - | - |
01/04 | 1,111 | 1,111 | 1,100 | 1,100 | -0.36% | 50 | - | -0.27% | - | - |
2023 |
12/29 | 1,104 | 1,104 | 1,104 | 1,104 | +0.73% | 290 | - | 0% | - | - |
12/28 | 1,096 | 1,096 | 1,096 | 1,096 | +0.83% | 20 | - | -0.63% | - | - |
12/27 | 1,085 | 1,087 | 1,085 | 1,087 | +0.83% | 1,080 | - | -1.54% | - | - |
12/26 | 1,080 | 1,080 | 1,077 | 1,078 | -0.46% | 48,540 | - | -2.36% | - | - |
12/25 | 1,092 | 1,092 | 1,081 | 1,083 | -0.46% | 23,450 | - | -2.08% | - | - |
12/22 | 1,091 | 1,091 | 1,088 | 1,088 | -0.09% | 220 | - | -1.72% | - | - |
12/21 | 1,095 | 1,095 | 1,089 | 1,089 | -0.37% | 310 | - | -1.71% | - | - |
12/20 | 1,093 | 1,093 | 1,093 | 1,093 | +0.28% | 20 | - | -1.44% | - | - |
12/19 | 1,098 | 1,098 | 1,088 | 1,090 | -0.37% | 1,470 | - | -1.8% | - | - |
12/18 | 1,097 | 1,097 | 1,094 | 1,094 | -1.08% | 3,350 | - | -1.53% | - | - |
12/14 | 1,106 | 1,106 | 1,106 | 1,106 | 0% | 10,320 | - | -0.45% | - | - |