株価チャート
株価
5/24
- 前日 (5/23)
- 1,725
- 始値
- 1,700
- 高値
- 1,721
- 安値
- 1,700
- 終値 -0.7%
- 1,713
- 出来高 -71.53%
- 5,704
乖離率
- 株価(5日)
移動平均値 - -0.93%
1,729 - 株価(25日)
移動平均値 - -0.41%
1,720 - 出来高(5日)
移動平均値 - -73.39%
21,433
2023/12/25~2024/05/24
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 |
05/24 | 1,700 | 1,721 | 1,700 | 1,713 | -0.7% | 5,704 | - | -0.41% | - | - |
05/23 | 1,715 | 1,725 | 1,701 | 1,725 | +0.12% | 20,033 | - | +0.35% | - | - |
05/22 | 1,739 | 1,739 | 1,721 | 1,723 | -1.09% | 40,413 | - | +0.17% | - | - |
05/21 | 1,744 | 1,752 | 1,739 | 1,742 | -0.11% | 5,299 | - | +1.28% | - | - |
05/20 | 1,723 | 1,756 | 1,721 | 1,744 | +1.4% | 35,714 | - | +1.45% | - | - |
05/17 | 1,718 | 1,720 | 1,708 | 1,720 | -0.23% | 23,254 | - | +0.12% | - | - |
05/16 | 1,731 | 1,731 | 1,713 | 1,724 | -0.17% | 11,349 | - | +0.35% | - | - |
05/15 | 1,743 | 1,745 | 1,727 | 1,727 | -0.8% | 9,461 | - | +0.52% | - | - |
05/14 | 1,746 | 1,746 | 1,726 | 1,741 | +0.23% | 8,608 | - | +1.4% | - | - |
05/13 | 1,749 | 1,749 | 1,730 | 1,737 | -0.57% | 5,956 | - | +1.22% | - | - |
05/10 | 1,742 | 1,758 | 1,737 | 1,747 | +1.16% | 7,412 | - | +1.87% | - | - |
05/09 | 1,724 | 1,732 | 1,718 | 1,727 | 0% | 5,900 | - | +0.82% | - | - |
05/08 | 1,731 | 1,733 | 1,714 | 1,727 | -0.4% | 22,804 | - | +0.82% | - | - |
05/07 | 1,740 | 1,740 | 1,721 | 1,734 | +0.23% | 11,695 | - | +1.23% | - | - |
05/02 | 1,726 | 1,732 | 1,721 | 1,730 | +0.06% | 11,290 | - | +1.05% | - | - |
05/01 | 1,739 | 1,739 | 1,719 | 1,729 | -0.63% | 46,099 | - | +0.99% | - | - |
04/30 | 1,729 | 1,742 | 1,725 | 1,740 | +1.87% | 24,571 | - | +1.64% | - | - |
04/26 | 1,694 | 1,710 | 1,688 | 1,708 | +0.95% | 12,360 | - | -0.18% | - | - |
04/25 | 1,712 | 1,716 | 1,691 | 1,692 | -1.69% | 8,460 | - | -1.23% | - | - |
04/24 | 1,712 | 1,721 | 1,709 | 1,721 | +0.88% | 11,605 | - | +0.41% | - | - |
04/23 | 1,706 | 1,715 | 1,703 | 1,706 | +0.18% | 7,342 | - | -0.47% | - | - |
04/22 | 1,685 | 1,703 | 1,684 | 1,703 | +1.85% | 9,201 | - | -0.58% | - | - |
04/19 | 1,677 | 1,682 | 1,661 | 1,672 | -0.95% | 12,622 | - | -2.34% | - | - |
04/18 | 1,672 | 1,692 | 1,670 | 1,688 | +0.42% | 8,787 | - | -1.34% | - | - |
04/17 | 1,701 | 1,701 | 1,674 | 1,681 | -0.83% | 143,738 | - | -1.64% | - | - |
04/16 | 1,723 | 1,723 | 1,693 | 1,695 | -2.02% | 11,352 | - | -0.7% | - | - |
04/15 | 1,730 | 1,734 | 1,715 | 1,730 | -0.23% | 13,780 | - | +1.47% | - | - |
04/12 | 1,735 | 1,743 | 1,724 | 1,734 | +0.58% | 58,311 | - | +1.82% | - | - |
04/11 | 1,701 | 1,730 | 1,701 | 1,724 | +0.23% | 190,657 | - | +1.35% | - | - |
04/10 | 1,723 | 1,726 | 1,718 | 1,720 | -0.23% | 3,396 | - | +1.24% | - | - |
04/09 | 1,722 | 1,724 | 1,711 | 1,724 | +0.82% | 46,563 | - | +1.65% | - | - |
04/08 | 1,719 | 1,719 | 1,704 | 1,710 | +0.47% | 9,642 | - | +0.94% | - | - |
04/05 | 1,700 | 1,704 | 1,687 | 1,702 | -0.41% | 44,864 | - | +0.59% | - | - |
04/04 | 1,705 | 1,719 | 1,705 | 1,709 | -0.23% | 35,044 | - | +1.12% | - | - |
04/03 | 1,706 | 1,721 | 1,700 | 1,713 | +0.12% | 25,523 | - | +1.48% | - | - |
04/02 | 1,719 | 1,723 | 1,703 | 1,711 | 0% | 11,507 | - | +1.48% | - | - |
04/01 | 1,737 | 1,737 | 1,701 | 1,711 | -1.38% | 17,505 | - | +1.66% | - | - |
03/29 | 1,742 | 1,751 | 1,731 | 1,735 | +0.75% | 16,067 | - | +3.15% | - | - |
03/28 | 1,730 | 1,760 | 1,717 | 1,722 | -0.58% | 30,315 | - | +2.62% | - | - |
03/27 | 1,733 | 1,738 | 1,728 | 1,732 | +0.64% | 19,369 | - | +3.4% | - | - |
03/26 | 1,725 | 1,725 | 1,715 | 1,721 | 0% | 13,265 | - | +2.93% | - | - |
03/25 | 1,740 | 1,740 | 1,721 | 1,721 | -1.21% | 16,508 | - | +3.12% | - | - |
03/22 | 1,750 | 1,751 | 1,730 | 1,742 | +0.58% | 9,609 | - | +4.62% | - | - |
03/21 | 1,727 | 1,733 | 1,720 | 1,732 | +1.46% | 12,117 | - | +4.34% | - | - |
03/19 | 1,691 | 1,710 | 1,689 | 1,707 | +0.83% | 8,742 | - | +3.08% | - | - |
03/18 | 1,679 | 1,693 | 1,679 | 1,693 | +1.5% | 8,971 | - | +2.48% | - | - |
03/15 | 1,652 | 1,668 | 1,652 | 1,668 | +0.72% | 3,997 | - | +1.15% | - | - |
03/14 | 1,639 | 1,656 | 1,637 | 1,656 | +1.28% | 29,631 | - | +0.55% | - | - |
03/13 | 1,647 | 1,655 | 1,625 | 1,635 | -0.06% | 5,247 | - | -0.61% | - | - |
03/12 | 1,630 | 1,642 | 1,619 | 1,636 | -0.37% | 36,097 | - | -0.55% | - | - |
03/11 | 1,669 | 1,669 | 1,630 | 1,642 | -2.26% | 56,788 | - | -0.12% | - | - |
03/08 | 1,670 | 1,685 | 1,660 | 1,680 | +0.66% | 6,623 | - | +2.25% | - | - |
03/07 | 1,674 | 1,684 | 1,666 | 1,669 | -0.36% | 8,700 | - | +1.71% | - | - |
03/06 | 1,655 | 1,675 | 1,655 | 1,675 | +0.84% | 8,098 | - | +2.2% | - | - |
03/05 | 1,653 | 1,666 | 1,653 | 1,661 | +0.18% | 5,970 | - | +1.53% | - | - |
03/04 | 1,674 | 1,674 | 1,657 | 1,658 | -0.66% | 31,801 | - | +1.47% | - | - |
03/01 | 1,663 | 1,673 | 1,655 | 1,669 | +1.09% | 8,141 | - | +2.27% | - | - |
02/29 | 1,651 | 1,659 | 1,642 | 1,651 | -0.36% | 17,449 | - | +1.29% | - | - |
02/28 | 1,661 | 1,663 | 1,651 | 1,657 | +0.18% | 4,888 | - | +1.72% | - | - |
02/27 | 1,660 | 1,667 | 1,654 | 1,654 | -0.36% | 41,595 | - | +1.6% | - | - |
02/26 | 1,672 | 1,673 | 1,659 | 1,660 | -0.36% | 21,963 | - | +2.09% | - | - |
02/22 | 1,652 | 1,666 | 1,652 | 1,666 | +1.03% | 26,665 | - | +2.59% | - | - |
02/21 | 1,650 | 1,653 | 1,641 | 1,649 | -0.12% | 5,541 | - | +1.73% | - | - |
02/20 | 1,659 | 1,659 | 1,646 | 1,651 | +0.06% | 7,552 | - | +1.98% | - | - |
02/19 | 1,645 | 1,650 | 1,640 | 1,650 | +0.43% | 20,085 | - | +2.04% | - | - |
02/16 | 1,620 | 1,649 | 1,619 | 1,643 | +1.73% | 21,686 | - | +1.73% | - | - |
02/15 | 1,628 | 1,628 | 1,608 | 1,615 | -0.31% | 10,992 | - | +0.19% | - | - |
02/14 | 1,632 | 1,632 | 1,609 | 1,620 | -1.04% | 43,098 | - | +0.62% | - | - |
02/13 | 1,623 | 1,637 | 1,616 | 1,637 | +1.61% | 27,741 | - | +1.87% | - | - |
02/09 | 1,605 | 1,620 | 1,605 | 1,611 | -0.19% | 12,151 | - | +0.5% | - | - |
02/08 | 1,627 | 1,627 | 1,610 | 1,614 | -0.37% | 7,624 | - | +0.94% | - | - |
02/07 | 1,600 | 1,622 | 1,600 | 1,620 | +0.87% | 12,040 | - | +1.57% | - | - |
02/06 | 1,625 | 1,625 | 1,604 | 1,606 | -1.11% | 10,170 | - | +1.01% | - | - |
02/05 | 1,624 | 1,625 | 1,613 | 1,624 | +0.56% | 12,564 | - | +2.4% | - | - |
02/02 | 1,623 | 1,624 | 1,612 | 1,615 | -0.19% | 9,083 | - | +2.22% | - | - |
02/01 | 1,630 | 1,630 | 1,614 | 1,618 | -0.74% | 27,966 | - | +2.73% | - | - |
01/31 | 1,610 | 1,630 | 1,609 | 1,630 | +1.05% | 11,853 | - | +3.82% | - | - |
01/30 | 1,615 | 1,621 | 1,613 | 1,613 | -0.37% | 20,216 | - | +3.13% | - | - |
01/29 | 1,598 | 1,621 | 1,598 | 1,619 | +1.31% | 11,149 | - | +3.78% | - | - |
01/26 | 1,610 | 1,615 | 1,595 | 1,598 | -1.3% | 17,307 | - | +2.83% | - | - |
01/25 | 1,613 | 1,620 | 1,608 | 1,619 | +0.37% | 11,760 | - | +4.52% | - | - |
01/24 | 1,627 | 1,627 | 1,610 | 1,613 | -0.86% | 19,646 | - | +4.54% | - | - |
01/23 | 1,635 | 1,641 | 1,622 | 1,627 | -0.37% | 19,964 | - | +5.86% | - | - |
01/22 | 1,618 | 1,633 | 1,615 | 1,633 | +1.55% | 22,058 | - | +6.66% | - | - |
01/19 | 1,614 | 1,617 | 1,601 | 1,608 | +0.69% | 11,092 | - | +5.44% | - | - |
01/18 | 1,598 | 1,610 | 1,594 | 1,597 | -0.06% | 10,599 | - | +5.07% | - | - |
01/17 | 1,611 | 1,632 | 1,598 | 1,598 | -0.13% | 19,322 | - | +5.48% | - | - |
01/16 | 1,610 | 1,610 | 1,592 | 1,600 | -0.5% | 17,051 | - | +5.89% | - | - |
01/15 | 1,592 | 1,611 | 1,584 | 1,608 | +1.64% | 30,262 | - | +6.63% | - | - |
01/12 | 1,583 | 1,596 | 1,575 | 1,582 | +0.38% | 22,084 | - | +5.19% | - | - |
01/11 | 1,567 | 1,582 | 1,567 | 1,576 | +1.22% | 24,505 | - | +5% | - | - |
01/10 | 1,548 | 1,559 | 1,544 | 1,557 | +0.78% | 23,156 | - | +3.94% | - | - |
01/09 | 1,550 | 1,551 | 1,535 | 1,545 | +0.52% | 17,017 | - | +3.28% | - | - |
01/05 | 1,527 | 1,542 | 1,526 | 1,537 | +0.85% | 24,740 | - | +2.81% | - | - |
01/04 | 1,497 | 1,524 | 1,488 | 1,524 | +1.67% | 28,535 | - | +2.08% | - | - |
2023 |
12/29 | 1,500 | 1,507 | 1,490 | 1,499 | 0% | 25,035 | - | +0.4% | - | - |
12/28 | 1,505 | 1,507 | 1,490 | 1,499 | -0.27% | 33,694 | - | +0.4% | - | - |
12/27 | 1,498 | 1,508 | 1,491 | 1,503 | +1.28% | 51,149 | - | +0.67% | - | - |
12/26 | 1,490 | 1,490 | 1,478 | 1,484 | -0.13% | 42,011 | - | -0.6% | - | - |
12/25 | 1,497 | 1,500 | 1,480 | 1,486 | -0.07% | 9,702 | - | -0.54% | - | - |