株価チャート
株価
4/26
- 前日 (4/25)
- 1,838
- 始値
- 1,832
- 高値
- 1,846
- 安値
- 1,830
- 終値 +0.38%
- 1,845
- 出来高 +126.78%
- 14,990
乖離率
- 株価(5日)
移動平均値 - +0.16%
1,842 - 株価(25日)
移動平均値 - +0.44%
1,837 - 出来高(5日)
移動平均値 - +36.57%
10,976
2023/11/30~2024/04/26
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 |
04/26 | 1,832 | 1,846 | 1,830 | 1,845 | +0.38% | 14,990 | - | +0.44% | - | - |
04/25 | 1,845 | 1,846 | 1,835 | 1,838 | -0.05% | 6,610 | - | 0% | - | - |
04/24 | 1,855 | 1,855 | 1,834 | 1,839 | -0.86% | 6,610 | - | 0% | - | - |
04/23 | 1,833 | 1,860 | 1,833 | 1,855 | +1.2% | 9,990 | - | +0.87% | - | - |
04/22 | 1,835 | 1,847 | 1,829 | 1,833 | +0.88% | 16,680 | - | -0.11% | - | - |
04/19 | 1,832 | 1,832 | 1,807 | 1,817 | -0.27% | 10,770 | - | -0.87% | - | - |
04/18 | 1,839 | 1,841 | 1,822 | 1,822 | -0.87% | 12,360 | - | -0.44% | - | - |
04/17 | 1,824 | 1,842 | 1,820 | 1,838 | +0.93% | 38,910 | - | +0.66% | - | - |
04/16 | 1,815 | 1,835 | 1,802 | 1,821 | +0.72% | 43,570 | - | -0.05% | - | - |
04/15 | 1,820 | 1,820 | 1,808 | 1,808 | -0.39% | 55,550 | - | -0.6% | - | - |
04/12 | 1,846 | 1,846 | 1,806 | 1,815 | -1.09% | 97,330 | - | -0.06% | - | - |
04/11 | 1,827 | 1,842 | 1,810 | 1,835 | +0.38% | 24,210 | - | +1.21% | - | - |
04/10 | 1,845 | 1,852 | 1,826 | 1,828 | -0.81% | 52,650 | - | +0.99% | - | - |
04/09 | 1,822 | 1,848 | 1,822 | 1,843 | +0.93% | 18,690 | - | +1.99% | - | - |
04/08 | 1,799 | 1,826 | 1,790 | 1,826 | +1.95% | 34,820 | - | +1.22% | - | - |
04/05 | 1,800 | 1,804 | 1,783 | 1,791 | -1.76% | 58,480 | - | -0.61% | - | - |
04/04 | 1,820 | 1,824 | 1,816 | 1,823 | +0.16% | 139,460 | - | +1.28% | - | - |
04/03 | 1,826 | 1,828 | 1,811 | 1,820 | -0.93% | 63,680 | - | +1.22% | - | - |
04/02 | 1,860 | 1,860 | 1,827 | 1,837 | -0.7% | 215,830 | - | +2.28% | - | - |
04/01 | 1,859 | 1,872 | 1,844 | 1,850 | -0.48% | 562,940 | - | +3.18% | - | - |
03/29 | 1,877 | 1,877 | 1,848 | 1,859 | -0.05% | 28,170 | - | +3.91% | - | - |
03/28 | 1,874 | 1,876 | 1,856 | 1,860 | -0.59% | 10,460 | - | +4.2% | - | - |
03/27 | 1,882 | 1,882 | 1,866 | 1,871 | +0.05% | 11,230 | - | +5.11% | - | - |
03/26 | 1,882 | 1,882 | 1,863 | 1,870 | -0.32% | 28,680 | - | +5.23% | - | - |
03/25 | 1,885 | 1,885 | 1,871 | 1,876 | +0.16% | 15,220 | - | +5.81% | - | - |
03/22 | 1,860 | 1,878 | 1,855 | 1,873 | +0.75% | 37,370 | - | +5.88% | - | - |
03/21 | 1,844 | 1,859 | 1,829 | 1,859 | +1.25% | 41,100 | - | +5.27% | - | - |
03/19 | 1,785 | 1,840 | 1,785 | 1,836 | +3.49% | 54,490 | - | +4.14% | - | - |
03/18 | 1,802 | 1,802 | 1,763 | 1,774 | -0.17% | 88,090 | - | +0.68% | - | - |
03/15 | 1,758 | 1,793 | 1,755 | 1,777 | +1.72% | 95,610 | - | +0.74% | - | - |
03/14 | 1,723 | 1,747 | 1,723 | 1,747 | +1.51% | 53,450 | - | -1.02% | - | - |
03/13 | 1,740 | 1,740 | 1,710 | 1,721 | -0.81% | 55,160 | - | -2.66% | - | - |
03/12 | 1,740 | 1,742 | 1,727 | 1,735 | -0.29% | 21,470 | - | -2.14% | - | - |
03/11 | 1,738 | 1,755 | 1,731 | 1,740 | +0.23% | 29,200 | - | -2.08% | - | - |
03/08 | 1,736 | 1,752 | 1,724 | 1,736 | -0.29% | 68,420 | - | -2.47% | - | - |
03/07 | 1,770 | 1,770 | 1,733 | 1,741 | -1.08% | 44,470 | - | -2.41% | - | - |
03/06 | 1,762 | 1,770 | 1,752 | 1,760 | +0.06% | 19,800 | - | -1.62% | - | - |
03/05 | 1,774 | 1,774 | 1,750 | 1,759 | -0.23% | 18,730 | - | -1.84% | - | - |
03/04 | 1,774 | 1,774 | 1,750 | 1,763 | +0.17% | 24,710 | - | -1.84% | - | - |
03/01 | 1,769 | 1,769 | 1,741 | 1,760 | +0.23% | 34,050 | - | -2.17% | - | - |
02/29 | 1,777 | 1,777 | 1,742 | 1,756 | -0.79% | 20,550 | - | -2.61% | - | - |
02/28 | 1,780 | 1,780 | 1,764 | 1,770 | +0.06% | 12,280 | - | -2.1% | - | - |
02/27 | 1,787 | 1,787 | 1,764 | 1,769 | +0.17% | 20,440 | - | -2.37% | - | - |
02/26 | 1,766 | 1,771 | 1,756 | 1,766 | +1.2% | 84,440 | - | -2.7% | - | - |
02/22 | 1,767 | 1,767 | 1,724 | 1,745 | -0.46% | 46,580 | - | -4.02% | - | - |
02/21 | 1,787 | 1,787 | 1,739 | 1,753 | +0.17% | 30,410 | - | -3.84% | - | - |
02/20 | 1,765 | 1,765 | 1,748 | 1,750 | -2.78% | 199,380 | - | -4.21% | - | - |
02/19 | 1,768 | 1,800 | 1,739 | 1,800 | +2.21% | 39,630 | - | -1.75% | - | - |
02/16 | 1,798 | 1,798 | 1,748 | 1,761 | -0.62% | 45,540 | - | -4.03% | - | - |
02/15 | 1,795 | 1,795 | 1,764 | 1,772 | -1.12% | 193,520 | - | -3.64% | - | - |
02/14 | 1,812 | 1,812 | 1,787 | 1,792 | -0.61% | 541,140 | - | -2.71% | - | - |
02/13 | 1,808 | 1,812 | 1,796 | 1,803 | -0.28% | 56,700 | - | -2.28% | - | - |
02/09 | 1,811 | 1,816 | 1,802 | 1,808 | -0.17% | 38,860 | - | -2.11% | - | - |
02/08 | 1,820 | 1,820 | 1,809 | 1,811 | +0.11% | 7,020 | - | -2% | - | - |
02/07 | 1,833 | 1,833 | 1,809 | 1,809 | -0.93% | 51,620 | - | -2.22% | - | - |
02/06 | 1,844 | 1,844 | 1,816 | 1,826 | -0.44% | 15,930 | - | -1.4% | - | - |
02/05 | 1,852 | 1,852 | 1,831 | 1,834 | -0.22% | 6,550 | - | -0.97% | - | - |
02/02 | 1,832 | 1,840 | 1,830 | 1,838 | +0.93% | 6,820 | - | -0.7% | - | - |
02/01 | 1,843 | 1,843 | 1,815 | 1,821 | -1.25% | 60,920 | - | -1.57% | - | - |
01/31 | 1,840 | 1,848 | 1,839 | 1,844 | -0.27% | 7,540 | - | -0.38% | - | - |
01/30 | 1,860 | 1,860 | 1,843 | 1,849 | +0.16% | 7,460 | - | -0.16% | - | - |
01/29 | 1,845 | 1,853 | 1,840 | 1,846 | -0.05% | 9,260 | - | -0.32% | - | - |
01/26 | 1,840 | 1,853 | 1,840 | 1,847 | +0.11% | 32,140 | - | -0.22% | - | - |
01/25 | 1,859 | 1,859 | 1,839 | 1,845 | -0.91% | 38,410 | - | -0.32% | - | - |
01/24 | 1,881 | 1,881 | 1,859 | 1,862 | -0.32% | 5,950 | - | +0.54% | - | - |
01/23 | 1,880 | 1,880 | 1,868 | 1,868 | -0.64% | 8,570 | - | +0.92% | - | - |
01/22 | 1,856 | 1,880 | 1,856 | 1,880 | +1.51% | 23,110 | - | +1.57% | - | - |
01/19 | 1,850 | 1,853 | 1,845 | 1,852 | +0.6% | 8,210 | - | +0.11% | - | - |
01/18 | 1,871 | 1,871 | 1,837 | 1,841 | -0.75% | 48,110 | - | -0.54% | - | - |
01/17 | 1,875 | 1,875 | 1,852 | 1,855 | -0.7% | 10,090 | - | +0.22% | - | - |
01/16 | 1,877 | 1,878 | 1,868 | 1,868 | -0.48% | 5,170 | - | +0.86% | - | - |
01/15 | 1,867 | 1,878 | 1,866 | 1,877 | +0.43% | 17,270 | - | +1.35% | - | - |
01/12 | 1,865 | 1,870 | 1,861 | 1,869 | +0.54% | 69,190 | - | +0.97% | - | - |
01/11 | 1,858 | 1,864 | 1,854 | 1,859 | +0.22% | 6,650 | - | +0.43% | - | - |
01/10 | 1,851 | 1,861 | 1,851 | 1,855 | -0.32% | 6,750 | - | +0.22% | - | - |
01/09 | 1,858 | 1,862 | 1,851 | 1,861 | +0.22% | 20,230 | - | +0.49% | - | - |
01/05 | 1,835 | 1,867 | 1,835 | 1,857 | +1.31% | 13,590 | - | +0.27% | - | - |
01/04 | 1,850 | 1,850 | 1,829 | 1,833 | -1.61% | 29,160 | - | -1.08% | - | - |
2023 |
12/29 | 1,859 | 1,863 | 1,851 | 1,863 | +0.7% | 12,760 | - | +0.43% | - | - |
12/28 | 1,836 | 1,853 | 1,832 | 1,850 | +1.37% | 22,170 | - | -0.32% | - | - |
12/27 | 1,818 | 1,829 | 1,818 | 1,825 | +0.72% | 12,010 | - | -1.72% | - | - |
12/26 | 1,816 | 1,818 | 1,807 | 1,812 | -0.17% | 28,170 | - | -2.53% | - | - |
12/25 | 1,834 | 1,834 | 1,815 | 1,815 | -1.89% | 49,460 | - | -2.47% | - | - |
12/22 | 1,831 | 1,858 | 1,823 | 1,850 | -0.48% | 54,620 | - | -0.75% | - | - |
12/21 | 1,839 | 1,871 | 1,828 | 1,859 | +0.49% | 108,540 | - | -0.32% | - | - |
12/20 | 1,834 | 1,850 | 1,832 | 1,850 | +0.87% | 43,400 | - | -0.86% | - | - |
12/19 | 1,838 | 1,845 | 1,824 | 1,834 | -0.33% | 35,810 | - | -1.77% | - | - |
12/18 | 1,850 | 1,850 | 1,835 | 1,840 | -0.86% | 66,420 | - | -1.5% | - | - |
12/15 | 1,860 | 1,860 | 1,850 | 1,856 | -0.05% | 3,460 | - | -0.64% | - | - |
12/14 | 1,860 | 1,861 | 1,851 | 1,857 | 0% | 6,850 | - | -0.59% | - | - |
12/13 | 1,867 | 1,867 | 1,851 | 1,857 | -0.32% | 41,670 | - | -0.59% | - | - |
12/12 | 1,869 | 1,870 | 1,857 | 1,863 | -0.27% | 108,810 | - | -0.27% | - | - |
12/11 | 1,861 | 1,868 | 1,860 | 1,868 | +0.81% | 51,900 | - | -0.05% | - | - |
12/08 | 1,862 | 1,862 | 1,850 | 1,853 | -0.22% | 132,910 | - | -0.86% | - | - |
12/07 | 1,877 | 1,877 | 1,855 | 1,857 | -0.96% | 200,170 | - | -0.7% | - | - |
12/06 | 1,865 | 1,875 | 1,863 | 1,875 | +0.59% | 135,690 | - | +0.27% | - | - |
12/05 | 1,864 | 1,867 | 1,858 | 1,864 | +0.11% | 5,090 | - | -0.27% | - | - |
12/04 | 1,877 | 1,877 | 1,857 | 1,862 | +0.22% | 9,230 | - | -0.43% | - | - |
12/01 | 1,880 | 1,883 | 1,857 | 1,858 | -1.38% | 55,420 | - | -0.59% | - | - |
11/30 | 1,872 | 1,884 | 1,859 | 1,884 | +0.86% | 14,450 | - | +0.8% | - | - |