株価チャート
株価
5/2
- 前日 (5/1)
- 792
- 始値
- 795
- 高値
- 795
- 安値
- 792
- 終値 +0.13%
- 793
- 出来高 +999.99%
- 223,790
乖離率
- 株価(5日)
移動平均値 - 0%
793 - 株価(25日)
移動平均値 - -0.75%
799 - 出来高(5日)
移動平均値 - +151.38%
89,026
2023/12/05~2024/05/02
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 |
05/02 | 795 | 795 | 792 | 793 | +0.13% | 223,790 | - | -0.75% | - | - |
05/01 | 794 | 794 | 792 | 792 | -0.13% | 520 | - | -0.88% | - | - |
04/30 | 795 | 795 | 793 | 793 | +0.25% | 98,320 | - | -0.88% | - | - |
04/26 | 794 | 794 | 790 | 791 | -0.38% | 121,890 | - | -1.13% | - | - |
04/25 | 795 | 795 | 794 | 794 | -0.13% | 610 | - | -0.87% | - | - |
04/24 | 797 | 797 | 794 | 795 | +0.13% | 90,360 | - | -0.87% | - | - |
04/23 | 796 | 796 | 794 | 794 | +0.25% | 450 | - | -1% | - | - |
04/22 | 796 | 796 | 790 | 792 | -0.25% | 4,830 | - | -1.37% | - | - |
04/19 | 795 | 795 | 792 | 794 | -0.13% | 4,040 | - | -1.12% | - | - |
04/18 | 800 | 800 | 794 | 795 | +0.51% | 1,700 | - | -1.12% | - | - |
04/17 | 793 | 793 | 791 | 791 | -0.5% | 16,280 | - | -1.62% | - | - |
04/16 | 791 | 797 | 791 | 795 | +0.13% | 4,130 | - | -1.24% | - | - |
04/15 | 795 | 798 | 794 | 794 | -0.38% | 152,110 | - | -1.49% | - | - |
04/12 | 798 | 799 | 795 | 797 | -0.13% | 13,280 | - | -1.12% | - | - |
04/11 | 800 | 800 | 796 | 798 | -0.75% | 4,100 | - | -1.12% | - | - |
04/10 | 805 | 805 | 802 | 804 | +0.25% | 220 | - | -0.37% | - | - |
04/09 | 801 | 803 | 801 | 802 | -0.12% | 5,470 | - | -0.62% | - | - |
04/08 | 802 | 805 | 802 | 803 | -0.25% | 1,980 | - | -0.62% | - | - |
04/05 | 807 | 807 | 805 | 805 | 0% | 280 | - | -0.37% | - | - |
04/04 | 804 | 806 | 804 | 805 | +0.12% | 2,030 | - | -0.37% | - | - |
04/03 | 806 | 806 | 803 | 804 | -0.25% | 3,510 | - | -0.62% | - | - |
04/02 | 804 | 807 | 804 | 806 | -0.49% | 1,390 | - | -0.37% | - | - |
04/01 | 810 | 810 | 807 | 810 | +0.12% | 17,840 | - | +0.12% | - | - |
03/29 | 822 | 822 | 808 | 809 | +0.12% | 5,890 | - | 0% | - | - |
03/28 | 811 | 811 | 808 | 808 | +0.12% | 2,470 | - | -0.12% | - | - |
03/27 | 807 | 808 | 807 | 807 | -0.25% | 49,220 | - | -0.37% | - | - |
03/26 | 811 | 811 | 809 | 809 | -0.12% | 7,250 | - | -0.12% | - | - |
03/25 | 811 | 811 | 808 | 810 | +0.12% | 17,000 | - | 0% | - | - |
03/22 | 809 | 809 | 808 | 809 | +0.37% | 32,240 | - | -0.12% | - | - |
03/21 | 810 | 810 | 806 | 806 | 0% | 5,240 | - | -0.49% | - | - |
03/19 | 806 | 806 | 805 | 806 | 0% | 40,420 | - | -0.62% | - | - |
03/18 | 805 | 806 | 804 | 806 | 0% | 13,900 | - | -0.62% | - | - |
03/15 | 806 | 806 | 805 | 806 | -0.12% | 5,190 | - | -0.62% | - | - |
03/14 | 809 | 809 | 807 | 807 | -0.25% | 10,060 | - | -0.62% | - | - |
03/13 | 809 | 810 | 808 | 809 | -0.12% | 490 | - | -0.37% | - | - |
03/12 | 812 | 812 | 810 | 810 | 0% | 270 | - | -0.37% | - | - |
03/11 | 811 | 811 | 809 | 810 | 0% | 7,060 | - | -0.37% | - | - |
03/08 | 811 | 811 | 810 | 810 | +0.12% | 104,150 | - | -0.49% | - | - |
03/07 | 811 | 811 | 808 | 809 | +0.25% | 6,150 | - | -0.61% | - | - |
03/06 | 809 | 809 | 807 | 807 | -0.74% | 8,620 | - | -0.98% | - | - |
03/05 | 813 | 813 | 812 | 813 | -0.12% | 14,510 | - | -0.25% | - | - |
03/04 | 815 | 815 | 813 | 814 | +0.37% | 3,010 | - | -0.25% | - | - |
03/01 | 813 | 813 | 811 | 811 | 0% | 1,730 | - | -0.61% | - | - |
02/29 | 812 | 812 | 811 | 811 | 0% | 9,100 | - | -0.61% | - | - |
02/28 | 811 | 811 | 810 | 811 | 0% | 34,030 | - | -0.73% | - | - |
02/27 | 813 | 813 | 811 | 811 | -0.37% | 22,040 | - | -0.73% | - | - |
02/26 | 812 | 814 | 812 | 814 | +0.37% | 99,240 | - | -0.37% | - | - |
02/22 | 813 | 813 | 811 | 811 | -0.12% | 15,210 | - | -0.73% | - | - |
02/21 | 813 | 813 | 812 | 812 | 0% | 120 | - | -0.73% | - | - |
02/20 | 812 | 812 | 811 | 812 | 0% | 17,730 | - | -0.73% | - | - |
02/19 | 813 | 814 | 811 | 812 | -0.12% | 7,880 | - | -0.85% | - | - |
02/16 | 815 | 815 | 812 | 813 | 0% | 5,990 | - | -0.85% | - | - |
02/15 | 814 | 814 | 811 | 813 | +0.25% | 15,830 | - | -0.85% | - | - |
02/14 | 811 | 811 | 809 | 811 | -0.61% | 6,410 | - | -1.1% | - | - |
02/13 | 814 | 816 | 814 | 816 | -0.12% | 8,720 | - | -0.61% | - | - |
02/09 | 818 | 818 | 816 | 817 | 0% | 3,530 | - | -0.49% | - | - |
02/08 | 820 | 820 | 817 | 817 | -0.12% | 130,410 | - | -0.49% | - | - |
02/07 | 817 | 819 | 817 | 818 | +0.12% | 3,350 | - | -0.37% | - | - |
02/06 | 818 | 818 | 816 | 817 | -0.37% | 7,880 | - | -0.61% | - | - |
02/05 | 822 | 822 | 818 | 820 | -0.73% | 24,430 | - | -0.24% | - | - |
02/02 | 824 | 827 | 824 | 826 | +0.36% | 7,730 | - | +0.49% | - | - |
02/01 | 824 | 824 | 822 | 823 | +0.12% | 6,030 | - | +0.12% | - | - |
01/31 | 822 | 822 | 820 | 822 | 0% | 29,290 | - | 0% | - | - |
01/30 | 820 | 822 | 820 | 822 | +0.24% | 19,300 | - | 0% | - | - |
01/29 | 818 | 820 | 818 | 820 | +0.12% | 2,540 | - | -0.24% | - | - |
01/26 | 817 | 820 | 817 | 819 | +0.12% | 10,420 | - | -0.36% | - | - |
01/25 | 818 | 818 | 816 | 818 | -0.12% | 5,470 | - | -0.49% | - | - |
01/24 | 820 | 821 | 817 | 819 | -0.12% | 15,750 | - | -0.36% | - | - |
01/23 | 820 | 820 | 818 | 820 | 0% | 11,840 | - | -0.24% | - | - |
01/22 | 820 | 820 | 820 | 820 | +0.24% | 8,660 | - | -0.24% | - | - |
01/19 | 819 | 823 | 818 | 818 | -0.24% | 23,170 | - | -0.37% | - | - |
01/18 | 821 | 821 | 817 | 820 | -0.36% | 16,500 | - | -0.12% | - | - |
01/17 | 823 | 823 | 821 | 823 | -0.12% | 17,720 | - | +0.24% | - | - |
01/16 | 825 | 825 | 822 | 824 | -0.72% | 4,620 | - | +0.49% | - | - |
01/15 | 825 | 830 | 825 | 830 | +0.73% | 68,570 | - | +1.22% | - | - |
01/12 | 820 | 824 | 820 | 824 | +0.49% | 24,050 | - | +0.61% | - | - |
01/11 | 821 | 821 | 819 | 820 | -0.12% | 8,500 | - | +0.12% | - | - |
01/10 | 821 | 821 | 818 | 821 | +0.12% | 6,050 | - | +0.24% | - | - |
01/09 | 818 | 821 | 818 | 820 | +0.12% | 105,290 | - | +0.24% | - | - |
01/05 | 821 | 821 | 818 | 819 | -0.24% | 15,870 | - | +0.12% | - | - |
01/04 | 824 | 824 | 821 | 821 | -0.48% | 10,620 | - | +0.37% | - | - |
2023 |
12/29 | 823 | 826 | 823 | 825 | -0.24% | 1,350 | - | +0.98% | - | - |
12/28 | 830 | 830 | 823 | 827 | +0.49% | 4,680 | - | +1.22% | - | - |
12/27 | 821 | 823 | 821 | 823 | 0% | 1,860 | - | +0.86% | - | - |
12/26 | 825 | 825 | 821 | 823 | 0% | 2,260 | - | +0.98% | - | - |
12/25 | 825 | 825 | 823 | 823 | 0% | 1,680 | - | +0.98% | - | - |
12/22 | 821 | 823 | 821 | 823 | +0.24% | 2,380 | - | +1.11% | - | - |
12/21 | 822 | 823 | 821 | 821 | 0% | 930 | - | +0.98% | - | - |
12/20 | 820 | 822 | 820 | 821 | +0.12% | 7,010 | - | +0.98% | - | - |
12/19 | 820 | 822 | 820 | 820 | -0.24% | 2,550 | - | +0.99% | - | - |
12/18 | 821 | 823 | 821 | 822 | +0.12% | 20,570 | - | +1.36% | - | - |
12/15 | 823 | 823 | 820 | 821 | 0% | 3,810 | - | +1.36% | - | - |
12/14 | 816 | 821 | 816 | 821 | +0.98% | 46,650 | - | +1.48% | - | - |
12/13 | 813 | 813 | 810 | 813 | +0.37% | 2,950 | - | +0.62% | - | - |
12/12 | 810 | 811 | 810 | 810 | 0% | 2,440 | - | +0.25% | - | - |
12/11 | 811 | 811 | 810 | 810 | -0.12% | 2,150 | - | +0.25% | - | - |
12/08 | 814 | 816 | 811 | 811 | 0% | 5,650 | - | +0.5% | - | - |
12/07 | 816 | 816 | 811 | 811 | -0.25% | 9,540 | - | +0.62% | - | - |
12/06 | 815 | 815 | 810 | 813 | -0.49% | 8,950 | - | +0.99% | - | - |
12/05 | 817 | 818 | 816 | 817 | -0.12% | 12,910 | - | +1.62% | - | - |