株価チャート
株価
6/7
- 前日 (6/5)
- 13,650
- 始値
- 13,685
- 高値
- 13,685
- 安値
- 13,585
- 終値 -0.48%
- 13,585
- 出来高 -61.11%
- 7
乖離率
- 株価(5日)
移動平均値 - -0.81%
13,696 - 株価(25日)
移動平均値 - -2.3%
13,905 - 出来高(5日)
移動平均値 - -68.18%
22
2024/01/11~2024/06/07
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 |
06/07 | 13,685 | 13,685 | 13,585 | 13,585 | -0.48% | 7 | - | -2.3% | - | - |
06/05 | 13,690 | 13,700 | 13,650 | 13,650 | -0.11% | 18 | - | -1.85% | - | - |
06/04 | 13,880 | 13,880 | 13,650 | 13,665 | -0.91% | 13 | - | -1.71% | - | - |
06/03 | 13,790 | 13,790 | 13,785 | 13,790 | 0% | 32 | - | -0.72% | - | - |
05/31 | 13,775 | 13,920 | 13,755 | 13,790 | -0.43% | 39 | - | -0.55% | - | - |
05/30 | 14,260 | 14,260 | 13,760 | 13,850 | -0.79% | 46 | - | +0.02% | - | - |
05/29 | 13,965 | 13,965 | 13,895 | 13,960 | -2.04% | 25 | - | +0.97% | - | - |
05/28 | 13,955 | 14,250 | 13,955 | 14,250 | +2.11% | 7 | - | +3.27% | - | - |
05/27 | 14,250 | 14,250 | 13,650 | 13,955 | +0.47% | 42 | - | +1.32% | - | - |
05/24 | 14,250 | 14,250 | 13,890 | 13,890 | -2.53% | 7 | - | +1.01% | - | - |
05/23 | 14,000 | 14,490 | 14,000 | 14,250 | +1.79% | 61 | - | +3.84% | - | - |
05/22 | 14,000 | 14,000 | 14,000 | 14,000 | -0.11% | 11 | - | +2.33% | - | - |
05/21 | 14,300 | 14,300 | 14,015 | 14,015 | -1.23% | 31 | - | +2.7% | - | - |
05/20 | 14,760 | 14,760 | 14,000 | 14,190 | +2.75% | 52 | - | +4.28% | - | - |
05/17 | 14,150 | 14,500 | 13,765 | 13,810 | +0.8% | 52 | - | +1.81% | - | - |
05/16 | 13,850 | 14,050 | 13,700 | 13,700 | -2.14% | 43 | - | +1.25% | - | - |
05/15 | 14,300 | 14,300 | 13,950 | 14,000 | 0% | 54 | - | +3.64% | - | - |
05/14 | 14,100 | 14,100 | 13,950 | 14,000 | +0.43% | 83 | - | +3.93% | - | - |
05/13 | 13,895 | 14,040 | 13,845 | 13,940 | -0.71% | 61 | - | +3.7% | - | - |
05/10 | 13,810 | 14,045 | 13,810 | 14,040 | +2.03% | 79 | - | +4.72% | - | - |
05/09 | 13,710 | 13,760 | 13,710 | 13,760 | -0.15% | 22 | - | +2.88% | - | - |
05/08 | 13,785 | 13,785 | 13,780 | 13,780 | -1.29% | 3 | - | +3.19% | - | - |
05/07 | 14,000 | 14,000 | 13,820 | 13,960 | +0.18% | 29 | - | +4.78% | - | - |
05/02 | 13,990 | 13,990 | 13,825 | 13,935 | +0.61% | 6 | - | +4.91% | - | - |
05/01 | 13,845 | 13,850 | 13,650 | 13,850 | +1.5% | 8 | - | +4.58% | - | - |
04/30 | 13,800 | 13,945 | 13,530 | 13,645 | +0.78% | 40 | - | +3.28% | - | - |
04/26 | 13,550 | 13,550 | 13,530 | 13,540 | +1.35% | 23 | - | +2.71% | - | - |
04/25 | 13,290 | 13,360 | 13,290 | 13,360 | +1.29% | 227 | - | +1.49% | - | - |
04/24 | 13,365 | 13,365 | 13,190 | 13,190 | -0.9% | 3 | - | +0.25% | - | - |
04/23 | 13,610 | 13,610 | 13,310 | 13,310 | 0% | 13 | - | +1.19% | - | - |
04/22 | 13,035 | 13,395 | 13,035 | 13,310 | +0.08% | 167 | - | +1.29% | - | - |
04/19 | 13,600 | 13,600 | 13,300 | 13,300 | -2.21% | 19 | - | +1.39% | - | - |
04/18 | 13,395 | 13,600 | 13,310 | 13,600 | +1.53% | 64 | - | +3.79% | - | - |
04/17 | 13,400 | 13,400 | 13,350 | 13,395 | +1.44% | 9 | - | +2.42% | - | - |
04/16 | 13,300 | 13,300 | 13,055 | 13,205 | +0.11% | 115 | - | +1.04% | - | - |
04/15 | 13,285 | 13,285 | 12,845 | 13,190 | +0.34% | 27 | - | +1.04% | - | - |
04/12 | 13,190 | 13,190 | 13,075 | 13,145 | +0.84% | 3 | - | +0.77% | - | - |
04/11 | 13,300 | 13,300 | 12,990 | 13,035 | -0.72% | 20 | - | -0.02% | - | - |
04/10 | 13,250 | 13,250 | 12,975 | 13,130 | +1.39% | 13 | - | +0.67% | - | - |
04/09 | 13,280 | 13,280 | 12,950 | 12,950 | -1.33% | 14 | - | -0.7% | - | - |
04/08 | 13,310 | 13,310 | 13,075 | 13,125 | +0.31% | 103 | - | +0.61% | - | - |
04/05 | 13,085 | 13,085 | 13,085 | 13,085 | -1.36% | 1 | - | +0.33% | - | - |
04/04 | 13,075 | 13,265 | 13,075 | 13,265 | +1.53% | 11 | - | +1.76% | - | - |
04/03 | 13,300 | 13,300 | 12,990 | 13,065 | -1.32% | 16 | - | +0.31% | - | - |
04/02 | 13,250 | 13,250 | 13,240 | 13,240 | -0.08% | 4 | - | +1.69% | - | - |
04/01 | 13,000 | 13,275 | 13,000 | 13,250 | +1.92% | 66 | - | +1.84% | - | - |
03/29 | 12,850 | 13,000 | 12,850 | 13,000 | +0.27% | 4 | - | +0.02% | - | - |
03/28 | 12,965 | 12,965 | 12,965 | 12,965 | +0.19% | 9 | - | -0.23% | - | - |
03/27 | 13,200 | 13,200 | 12,925 | 12,940 | -0.92% | 26 | - | -0.34% | - | - |
03/26 | 13,225 | 13,225 | 13,060 | 13,060 | +1.04% | 7 | - | +0.72% | - | - |
03/25 | 13,200 | 13,200 | 12,820 | 12,925 | -1.07% | 69 | - | -0.19% | - | - |
03/22 | 13,195 | 13,195 | 13,000 | 13,065 | -0.8% | 77 | - | +1.07% | - | - |
03/21 | 13,140 | 13,170 | 13,140 | 13,170 | +0.46% | 19 | - | +2.07% | - | - |
03/19 | 13,000 | 13,110 | 13,000 | 13,110 | +0.85% | 42 | - | +1.84% | - | - |
03/18 | 12,445 | 13,000 | 12,445 | 13,000 | +2.12% | 22 | - | +1.28% | - | - |
03/15 | 12,870 | 12,960 | 12,730 | 12,730 | -1.74% | 29 | - | -0.59% | - | - |
03/14 | 12,900 | 12,960 | 12,180 | 12,955 | -0.19% | 25 | - | +1.31% | - | - |
03/13 | 13,140 | 13,140 | 12,900 | 12,980 | -1.22% | 46 | - | +1.73% | - | - |
03/12 | 12,925 | 13,140 | 12,925 | 13,140 | +2.34% | 3 | - | +3.2% | - | - |
03/11 | 13,150 | 13,160 | 12,695 | 12,840 | -0.81% | 134 | - | +1.18% | - | - |
03/08 | 13,145 | 13,145 | 12,945 | 12,945 | -0.19% | 7 | - | +2.25% | - | - |
03/07 | 12,880 | 12,970 | 12,720 | 12,970 | -1.37% | 84 | - | +2.66% | - | - |
03/06 | 13,150 | 13,150 | 12,930 | 13,150 | +0.38% | 17 | - | +4.25% | - | - |
03/05 | 13,040 | 13,100 | 13,025 | 13,100 | +0.46% | 18 | - | +4.09% | - | - |
03/04 | 12,910 | 13,040 | 12,600 | 13,040 | -0.15% | 200 | - | +3.89% | - | - |
03/01 | 12,630 | 13,075 | 12,630 | 13,060 | +1.16% | 53 | - | +4.26% | - | - |
02/29 | 12,840 | 12,910 | 12,725 | 12,910 | -0.81% | 43 | - | +3.41% | - | - |
02/28 | 12,865 | 13,015 | 12,810 | 13,015 | +0.5% | 35 | - | +4.45% | - | - |
02/27 | 13,050 | 13,050 | 12,825 | 12,950 | -0.42% | 86 | - | +4.15% | - | - |
02/26 | 13,200 | 13,200 | 12,905 | 13,005 | +0.81% | 42 | - | +4.9% | - | - |
02/22 | 12,940 | 12,965 | 12,805 | 12,900 | -0.39% | 151 | - | +4.47% | - | - |
02/21 | 12,680 | 13,100 | 12,525 | 12,950 | +2.05% | 355 | - | +5.25% | - | - |
02/20 | 12,545 | 12,690 | 12,545 | 12,690 | +1.44% | 27 | - | +3.42% | - | - |
02/19 | 12,635 | 12,685 | 12,510 | 12,510 | -0.99% | 68 | - | +2.19% | - | - |
02/16 | 12,350 | 12,645 | 12,350 | 12,635 | +2.27% | 134 | - | +3.35% | - | - |
02/15 | 12,475 | 12,480 | 12,355 | 12,355 | -0.96% | 29 | - | +1.24% | - | - |
02/14 | 12,420 | 12,475 | 12,340 | 12,475 | +0.44% | 24 | - | +2.32% | - | - |
02/13 | 12,470 | 12,490 | 12,165 | 12,420 | +2.05% | 239 | - | +2.03% | - | - |
02/09 | 11,980 | 12,230 | 11,980 | 12,170 | -0.65% | 220 | - | +0.09% | - | - |
02/08 | 12,340 | 12,365 | 12,190 | 12,250 | 0% | 65 | - | +0.77% | - | - |
02/07 | 12,125 | 12,285 | 12,115 | 12,250 | -0.08% | 56 | - | +0.73% | - | - |
02/06 | 12,230 | 12,260 | 12,090 | 12,260 | -0.33% | 1,746 | - | +0.67% | - | - |
02/05 | 12,100 | 12,300 | 12,085 | 12,300 | +1.65% | 27 | - | +1.06% | - | - |
02/02 | 12,090 | 12,100 | 12,000 | 12,100 | +0.08% | 15 | - | -0.44% | - | - |
02/01 | 12,030 | 12,090 | 12,030 | 12,090 | -1.71% | 19 | - | -0.46% | - | - |
01/31 | 12,390 | 12,390 | 12,020 | 12,300 | -1.4% | 27 | - | +1.28% | - | - |
01/30 | 12,350 | 12,495 | 12,260 | 12,475 | +0.52% | 27 | - | +2.84% | - | - |
01/29 | 12,465 | 12,475 | 12,400 | 12,410 | +1.14% | 20 | - | +2.47% | - | - |
01/26 | 12,430 | 12,500 | 12,265 | 12,270 | -1.05% | 56 | - | +1.45% | - | - |
01/25 | 12,420 | 12,420 | 12,285 | 12,400 | +3.16% | 28 | - | +2.58% | - | - |
01/24 | 12,280 | 12,300 | 12,020 | 12,020 | -2.2% | 55 | - | -0.44% | - | - |
01/23 | 12,240 | 12,290 | 12,000 | 12,290 | -0.73% | 67 | - | +1.76% | - | - |
01/22 | 12,300 | 12,380 | 12,000 | 12,380 | +2.7% | 171 | - | +2.5% | - | - |
01/19 | 11,810 | 12,200 | 11,810 | 12,055 | +2.6% | 37 | - | -0.16% | - | - |
01/18 | 12,095 | 12,150 | 11,710 | 11,750 | -0.42% | 58 | - | -2.8% | - | - |
01/17 | 12,190 | 12,190 | 11,795 | 11,800 | -2.48% | 59 | - | -2.65% | - | - |
01/16 | 12,085 | 12,100 | 11,900 | 12,100 | +0.92% | 11 | - | -0.46% | - | - |
01/15 | 12,075 | 12,075 | 11,860 | 11,990 | -0.87% | 38 | - | -1.62% | - | - |
01/12 | 12,095 | 12,095 | 12,090 | 12,095 | 0% | 6 | - | -1.06% | - | - |
01/11 | 12,000 | 12,095 | 11,910 | 12,095 | +0.42% | 6 | - | -1.34% | - | - |