株価チャート
株価
4/24
- 前日 (4/23)
- 1,859
- 始値
- 1,860
- 高値
- 1,860
- 安値
- 1,836
- 終値 -0.86%
- 1,843
- 出来高 -80.58%
- 800
乖離率
- 株価(5日)
移動平均値 - +0.22%
1,839 - 株価(25日)
移動平均値 - -0.05%
1,844 - 出来高(5日)
移動平均値 - -79.33%
3,870
2023/11/28~2024/04/24
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 |
04/24 | 1,860 | 1,860 | 1,836 | 1,843 | -0.86% | 800 | - | -0.05% | - | - |
04/23 | 1,850 | 1,862 | 1,850 | 1,859 | +1.09% | 4,120 | - | +0.81% | - | - |
04/22 | 1,833 | 1,852 | 1,833 | 1,839 | +0.88% | 4,250 | - | -0.11% | - | - |
04/19 | 1,830 | 1,830 | 1,809 | 1,823 | -0.44% | 8,780 | - | -0.82% | - | - |
04/18 | 1,846 | 1,846 | 1,831 | 1,831 | -0.49% | 1,400 | - | -0.22% | - | - |
04/17 | 1,834 | 1,840 | 1,824 | 1,840 | +0.82% | 2,800 | - | +0.49% | - | - |
04/16 | 1,805 | 1,834 | 1,805 | 1,825 | +0.77% | 20,830 | - | -0.11% | - | - |
04/15 | 1,812 | 1,821 | 1,811 | 1,811 | -0.55% | 7,340 | - | -0.66% | - | - |
04/12 | 1,833 | 1,842 | 1,808 | 1,821 | -1.14% | 6,290 | - | +0.05% | - | - |
04/11 | 1,820 | 1,843 | 1,813 | 1,842 | -0.54% | 55,490 | - | +1.38% | - | - |
04/10 | 1,874 | 1,877 | 1,848 | 1,852 | -0.54% | 54,470 | - | +2.09% | - | - |
04/09 | 1,857 | 1,868 | 1,849 | 1,862 | +0.81% | 15,220 | - | +2.87% | - | - |
04/08 | 1,820 | 1,848 | 1,816 | 1,847 | +2.04% | 14,570 | - | +2.27% | - | - |
04/05 | 1,825 | 1,826 | 1,804 | 1,810 | -0.66% | 7,340 | - | +0.44% | - | - |
04/04 | 1,818 | 1,824 | 1,818 | 1,822 | -0.05% | 7,610 | - | +1.28% | - | - |
04/03 | 1,835 | 1,835 | 1,812 | 1,823 | -0.65% | 118,150 | - | +1.45% | - | - |
04/02 | 1,858 | 1,858 | 1,828 | 1,835 | -0.76% | 21,590 | - | +2.23% | - | - |
04/01 | 1,898 | 1,898 | 1,846 | 1,849 | -0.48% | 14,320 | - | +3.12% | - | - |
03/29 | 1,869 | 1,869 | 1,850 | 1,858 | -0.05% | 43,780 | - | +3.86% | - | - |
03/28 | 1,872 | 1,875 | 1,858 | 1,859 | -0.69% | 35,150 | - | +4.2% | - | - |
03/27 | 1,877 | 1,879 | 1,868 | 1,872 | +0.11% | 36,320 | - | +5.17% | - | - |
03/26 | 1,883 | 1,883 | 1,866 | 1,870 | -0.32% | 7,250 | - | +5.35% | - | - |
03/25 | 1,880 | 1,887 | 1,875 | 1,876 | -0.21% | 7,540 | - | +5.93% | - | - |
03/22 | 1,859 | 1,880 | 1,859 | 1,880 | +1.18% | 12,810 | - | +6.4% | - | - |
03/21 | 1,866 | 1,874 | 1,832 | 1,858 | +1.31% | 30,490 | - | +5.39% | - | - |
03/19 | 1,788 | 1,844 | 1,787 | 1,834 | +3.21% | 47,740 | - | +4.15% | - | - |
03/18 | 1,800 | 1,800 | 1,764 | 1,777 | -0.11% | 22,310 | - | +0.97% | - | - |
03/15 | 1,749 | 1,797 | 1,749 | 1,779 | +1.77% | 38,850 | - | +1.02% | - | - |
03/14 | 1,721 | 1,749 | 1,721 | 1,748 | +1.33% | 8,540 | - | -0.85% | - | - |
03/13 | 1,743 | 1,743 | 1,713 | 1,725 | -0.63% | 9,080 | - | -2.32% | - | - |
03/12 | 1,748 | 1,748 | 1,730 | 1,736 | -0.12% | 3,900 | - | -1.92% | - | - |
03/11 | 1,745 | 1,750 | 1,732 | 1,738 | +0.12% | 62,400 | - | -2.03% | - | - |
03/08 | 1,744 | 1,750 | 1,726 | 1,736 | 0% | 36,360 | - | -2.36% | - | - |
03/07 | 1,772 | 1,772 | 1,735 | 1,736 | -1.42% | 15,860 | - | -2.58% | - | - |
03/06 | 1,755 | 1,771 | 1,753 | 1,761 | +0.34% | 24,190 | - | -1.45% | - | - |
03/05 | 1,768 | 1,769 | 1,751 | 1,755 | -0.17% | 4,430 | - | -1.96% | - | - |
03/04 | 1,734 | 1,773 | 1,734 | 1,758 | +0.63% | 10,910 | - | -2.01% | - | - |
03/01 | 1,775 | 1,775 | 1,743 | 1,747 | -0.46% | 11,620 | - | -2.84% | - | - |
02/29 | 1,769 | 1,769 | 1,746 | 1,755 | -0.9% | 10,050 | - | -2.61% | - | - |
02/28 | 1,775 | 1,776 | 1,767 | 1,771 | -0.06% | 3,210 | - | -1.99% | - | - |
02/27 | 1,775 | 1,778 | 1,767 | 1,772 | +0.17% | 12,070 | - | -2.21% | - | - |
02/26 | 1,764 | 1,773 | 1,759 | 1,769 | +1.38% | 10,950 | - | -2.53% | - | - |
02/22 | 1,764 | 1,764 | 1,728 | 1,745 | -0.57% | 6,420 | - | -4.02% | - | - |
02/21 | 1,774 | 1,774 | 1,742 | 1,755 | +0.29% | 16,440 | - | -3.68% | - | - |
02/20 | 1,749 | 1,765 | 1,749 | 1,750 | -0.06% | 7,900 | - | -4.21% | - | - |
02/19 | 1,801 | 1,801 | 1,743 | 1,751 | -0.57% | 9,460 | - | -4.42% | - | - |
02/16 | 1,768 | 1,775 | 1,752 | 1,761 | -0.45% | 35,460 | - | -4.14% | - | - |
02/15 | 1,804 | 1,804 | 1,769 | 1,769 | -1.28% | 7,560 | - | -3.91% | - | - |
02/14 | 1,803 | 1,803 | 1,790 | 1,792 | -0.67% | 9,410 | - | -2.87% | - | - |
02/13 | 1,805 | 1,814 | 1,800 | 1,804 | -0.06% | 2,300 | - | -2.43% | - | - |
02/09 | 1,813 | 1,817 | 1,805 | 1,805 | -0.44% | 12,850 | - | -2.49% | - | - |
02/08 | 1,812 | 1,825 | 1,812 | 1,813 | +0.06% | 4,960 | - | -2.16% | - | - |
02/07 | 1,822 | 1,831 | 1,812 | 1,812 | -0.93% | 4,000 | - | -2.32% | - | - |
02/06 | 1,865 | 1,865 | 1,820 | 1,829 | -0.49% | 560 | - | -1.51% | - | - |
02/05 | 1,839 | 1,849 | 1,838 | 1,838 | -0.05% | 2,440 | - | -1.02% | - | - |
02/02 | 1,864 | 1,864 | 1,834 | 1,839 | +0.82% | 1,730 | - | -0.92% | - | - |
02/01 | 1,864 | 1,864 | 1,819 | 1,824 | -1.19% | 4,680 | - | -1.67% | - | - |
01/31 | 1,847 | 1,852 | 1,843 | 1,846 | -0.16% | 1,270 | - | -0.49% | - | - |
01/30 | 1,848 | 1,851 | 1,846 | 1,849 | 0% | 1,190 | - | -0.32% | - | - |
01/29 | 1,850 | 1,855 | 1,842 | 1,849 | +0.05% | 10,940 | - | -0.32% | - | - |
01/26 | 1,855 | 1,855 | 1,848 | 1,848 | 0% | 1,010 | - | -0.32% | - | - |
01/25 | 1,875 | 1,875 | 1,843 | 1,848 | -0.91% | 27,890 | - | -0.32% | - | - |
01/24 | 1,877 | 1,877 | 1,861 | 1,865 | -0.64% | 360 | - | +0.59% | - | - |
01/23 | 1,885 | 1,885 | 1,873 | 1,877 | -0.27% | 2,610 | - | +1.24% | - | - |
01/22 | 1,844 | 1,882 | 1,844 | 1,882 | +1.46% | 790 | - | +1.51% | - | - |
01/19 | 1,860 | 1,860 | 1,848 | 1,855 | +0.76% | 300 | - | +0.11% | - | - |
01/18 | 1,853 | 1,853 | 1,840 | 1,841 | -0.75% | 830 | - | -0.7% | - | - |
01/17 | 1,863 | 1,872 | 1,854 | 1,855 | -1.01% | 2,040 | - | +0.05% | - | - |
01/16 | 1,880 | 1,880 | 1,874 | 1,874 | -0.32% | 750 | - | +1.02% | - | - |
01/15 | 1,865 | 1,880 | 1,865 | 1,880 | +0.64% | 3,990 | - | +1.35% | - | - |
01/12 | 1,865 | 1,868 | 1,865 | 1,868 | +0.38% | 34,710 | - | +0.76% | - | - |
01/11 | 1,857 | 1,865 | 1,856 | 1,861 | -0.8% | 3,900 | - | +0.38% | - | - |
01/10 | 1,877 | 1,882 | 1,876 | 1,876 | +0.05% | 28,890 | - | +1.19% | - | - |
01/09 | 1,877 | 1,880 | 1,872 | 1,875 | -0.11% | 2,730 | - | +1.08% | - | - |
01/05 | 1,856 | 1,884 | 1,856 | 1,877 | +1.46% | 1,500 | - | +1.19% | - | - |
01/04 | 1,865 | 1,866 | 1,850 | 1,850 | -0.54% | 2,610 | - | -0.27% | - | - |
2023 |
12/29 | 1,856 | 1,864 | 1,856 | 1,860 | +0.65% | 24,630 | - | +0.16% | - | - |
12/28 | 1,831 | 1,848 | 1,831 | 1,848 | +0.93% | 2,940 | - | -0.54% | - | - |
12/27 | 1,831 | 1,831 | 1,824 | 1,831 | +0.72% | 3,940 | - | -1.51% | - | - |
12/26 | 1,821 | 1,821 | 1,814 | 1,818 | 0% | 560 | - | -2.31% | - | - |
12/25 | 1,831 | 1,831 | 1,818 | 1,818 | -0.66% | 1,730 | - | -2.42% | - | - |
12/22 | 1,830 | 1,836 | 1,829 | 1,830 | -0.11% | 830 | - | -1.88% | - | - |
12/21 | 1,842 | 1,842 | 1,830 | 1,832 | -1.19% | 13,460 | - | -1.93% | - | - |
12/20 | 1,845 | 1,854 | 1,844 | 1,854 | +1.31% | 4,360 | - | -0.86% | - | - |
12/19 | 1,842 | 1,842 | 1,830 | 1,830 | -0.6% | 230 | - | -2.19% | - | - |
12/18 | 1,858 | 1,858 | 1,840 | 1,841 | -1.02% | 27,740 | - | -1.66% | - | - |
12/15 | 1,860 | 1,861 | 1,854 | 1,860 | -0.37% | 1,940 | - | -0.64% | - | - |
12/14 | 1,861 | 1,867 | 1,861 | 1,867 | +0.27% | 1,330 | - | -0.27% | - | - |
12/13 | 1,861 | 1,863 | 1,855 | 1,862 | -0.16% | 200 | - | -0.53% | - | - |
12/12 | 1,870 | 1,870 | 1,865 | 1,865 | -0.21% | 40 | - | -0.43% | - | - |
12/11 | 1,868 | 1,869 | 1,868 | 1,869 | +0.54% | 70 | - | -0.27% | - | - |
12/08 | 1,860 | 1,863 | 1,856 | 1,859 | -0.11% | 590 | - | -0.8% | - | - |
12/07 | 1,866 | 1,868 | 1,861 | 1,861 | -0.64% | 1,180 | - | -0.75% | - | - |
12/06 | 1,874 | 1,877 | 1,873 | 1,873 | +0.21% | 3,220 | - | -0.11% | - | - |
12/05 | 1,870 | 1,872 | 1,865 | 1,869 | +0.16% | 77,080 | - | -0.27% | - | - |
12/04 | 1,874 | 1,874 | 1,865 | 1,866 | 0% | 18,320 | - | -0.43% | - | - |
12/01 | 1,890 | 1,890 | 1,866 | 1,866 | -1.27% | 3,360 | - | -0.43% | - | - |
11/30 | 1,878 | 1,890 | 1,867 | 1,890 | +0.8% | 2,520 | - | +0.85% | - | - |
11/29 | 1,880 | 1,881 | 1,875 | 1,875 | -0.53% | 4,100 | - | +0.11% | - | - |
11/28 | 1,885 | 1,885 | 1,885 | 1,885 | +0.05% | 50 | - | +0.69% | - | - |