株価チャート
株価
5/2
- 前日 (5/1)
- 22,905
- 始値
- 22,610
- 高値
- 22,700
- 安値
- 22,590
- 終値 -1.18%
- 22,635
- 出来高 +59.62%
- 36,319
乖離率
- 株価(5日)
移動平均値 - -0.83%
22,825 - 株価(25日)
移動平均値 - -0.25%
22,691 - 出来高(5日)
移動平均値 - +2.21%
35,534
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 | 22,610 | 22,700 | 22,590 | 22,635 | -1.18% | 36,319 | - | -0.25% | - | - |
05/01 | 22,845 | 22,910 | 22,845 | 22,905 | -0.78% | 22,753 | - | +0.91% | - | - |
04/30 | 23,020 | 23,110 | 22,995 | 23,085 | +0.76% | 49,458 | - | +1.73% | - | - |
04/26 | 22,800 | 22,915 | 22,785 | 22,910 | +1.42% | 41,475 | - | +1.01% | - | - |
04/25 | 22,550 | 22,600 | 22,545 | 22,590 | -0.57% | 27,667 | - | -0.39% | - | - |
04/24 | 22,635 | 22,720 | 22,625 | 22,720 | +1.63% | 31,146 | - | +0.15% | - | - |
04/23 | 22,340 | 22,355 | 22,285 | 22,355 | +0.38% | 26,438 | - | -1.38% | - | - |
04/22 | 22,190 | 22,270 | 22,140 | 22,270 | +0.77% | 22,572 | - | -1.7% | - | - |
04/19 | 22,300 | 22,300 | 21,805 | 22,100 | -1.43% | 62,135 | - | -2.39% | - | - |
04/18 | 22,355 | 22,420 | 22,325 | 22,420 | -0.29% | 16,570 | - | -0.97% | - | - |
04/17 | 22,565 | 22,565 | 22,475 | 22,485 | +0.02% | 22,205 | - | -0.6% | - | - |
04/16 | 22,555 | 22,555 | 22,425 | 22,480 | -1.4% | 38,953 | - | -0.51% | - | - |
04/15 | 22,690 | 22,800 | 22,645 | 22,800 | -0.61% | 21,778 | - | +1.06% | - | - |
04/12 | 22,930 | 22,945 | 22,900 | 22,940 | +0.84% | 39,613 | - | +1.83% | - | - |
04/11 | 22,690 | 22,750 | 22,670 | 22,750 | -0.15% | 17,739 | - | +1.2% | - | - |
04/10 | 22,780 | 22,800 | 22,770 | 22,785 | +0.02% | 17,314 | - | +1.5% | - | - |
04/09 | 22,755 | 22,780 | 22,740 | 22,780 | +0.29% | 19,475 | - | +1.59% | - | - |
04/08 | 22,750 | 22,755 | 22,690 | 22,715 | +1.16% | 24,142 | - | +1.41% | - | - |
04/05 | 22,445 | 22,455 | 22,355 | 22,455 | -1.64% | 50,723 | - | +0.36% | - | - |
04/04 | 22,815 | 22,850 | 22,795 | 22,830 | +0.64% | 22,208 | - | +2.15% | - | - |
04/03 | 22,710 | 22,710 | 22,665 | 22,685 | -0.77% | 47,869 | - | +1.65% | - | - |
04/02 | 22,840 | 22,880 | 22,820 | 22,860 | -0.48% | 20,600 | - | +2.58% | - | - |
04/01 | 23,020 | 23,030 | 22,940 | 22,970 | +0.33% | 40,004 | - | +3.24% | - | - |
03/29 | 22,860 | 22,910 | 22,855 | 22,895 | +0.15% | 10,477 | - | +3.14% | - | - |
03/28 | 22,845 | 22,895 | 22,840 | 22,860 | +0.18% | 17,364 | - | +3.25% | - | - |
03/27 | 22,765 | 22,845 | 22,755 | 22,820 | +0.2% | 41,269 | - | +3.3% | - | - |
03/26 | 22,760 | 22,780 | 22,745 | 22,775 | +0.13% | 17,723 | - | +3.31% | - | - |
03/25 | 22,785 | 22,800 | 22,735 | 22,745 | -0.48% | 22,091 | - | +3.38% | - | - |
03/22 | 22,900 | 22,925 | 22,835 | 22,855 | +0.2% | 37,536 | - | +4.09% | - | - |
03/21 | 22,740 | 22,810 | 22,655 | 22,810 | +2.49% | 70,880 | - | +4.16% | - | - |
03/19 | 22,080 | 22,265 | 22,060 | 22,255 | +1.09% | 34,437 | - | +1.86% | - | - |
03/18 | 21,950 | 22,030 | 21,940 | 22,015 | +0.25% | 22,529 | - | +0.91% | - | - |
03/15 | 21,960 | 22,020 | 21,960 | 21,960 | -0.3% | 24,033 | - | +0.78% | - | - |
03/14 | 21,975 | 22,025 | 21,945 | 22,025 | +0.2% | 21,493 | - | +1.25% | - | - |
03/13 | 21,980 | 21,985 | 21,900 | 21,980 | +0.73% | 41,403 | - | +1.22% | - | - |
03/12 | 21,660 | 21,825 | 21,640 | 21,820 | +0.79% | 20,199 | - | +0.66% | - | - |
03/11 | 21,645 | 21,655 | 21,595 | 21,650 | -1.32% | 42,881 | - | +0.07% | - | - |
03/08 | 21,920 | 21,960 | 21,875 | 21,940 | +0.64% | 27,666 | - | +1.63% | - | - |
03/07 | 21,920 | 21,920 | 21,755 | 21,800 | -0.57% | 45,240 | - | +1.19% | - | - |
03/06 | 21,925 | 21,940 | 21,895 | 21,925 | -1.06% | 92,506 | - | +1.95% | - | - |
03/05 | 22,175 | 22,180 | 22,150 | 22,160 | -0.07% | 22,802 | - | +3.26% | - | - |
03/04 | 22,160 | 22,185 | 22,115 | 22,175 | +0.45% | 24,901 | - | +3.61% | - | - |
03/01 | 21,960 | 22,080 | 21,960 | 22,075 | +0.91% | 20,806 | - | +3.43% | - | - |
02/29 | 21,935 | 21,960 | 21,840 | 21,875 | -0.5% | 41,737 | - | +2.76% | - | - |
02/28 | 21,965 | 21,995 | 21,950 | 21,985 | +0.3% | 21,564 | - | +3.52% | - | - |
02/27 | 21,940 | 21,940 | 21,895 | 21,920 | -0.2% | 17,595 | - | +3.48% | - | - |
02/26 | 22,005 | 22,010 | 21,935 | 21,965 | +1.24% | 44,354 | - | +4% | - | - |
02/22 | 21,650 | 21,715 | 21,640 | 21,695 | +1.19% | 41,692 | - | +3.08% | - | - |
02/21 | 21,450 | 21,460 | 21,405 | 21,440 | -0.67% | 33,380 | - | +2.17% | - | - |
02/20 | 21,595 | 21,610 | 21,540 | 21,585 | -0.53% | 16,088 | - | +3.15% | - | - |
02/19 | 21,615 | 21,700 | 21,580 | 21,700 | +0.02% | 19,723 | - | +4.03% | - | - |
02/16 | 21,690 | 21,735 | 21,670 | 21,695 | +0.49% | 33,746 | - | +4.36% | - | - |
02/15 | 21,655 | 21,655 | 21,570 | 21,590 | +0.72% | 32,880 | - | +4.19% | - | - |
02/14 | 21,460 | 21,470 | 21,405 | 21,435 | -0.56% | 65,876 | - | +3.81% | - | - |
02/13 | 21,530 | 21,555 | 21,505 | 21,555 | +0.54% | 29,386 | - | +4.76% | - | - |
02/09 | 21,425 | 21,460 | 21,410 | 21,440 | +0.54% | 42,990 | - | +4.62% | - | - |
02/08 | 21,250 | 21,335 | 21,225 | 21,325 | +1.26% | 40,793 | - | +4.47% | - | - |
02/07 | 21,025 | 21,075 | 21,025 | 21,060 | -0.07% | 16,604 | - | +3.56% | - | - |
02/06 | 21,075 | 21,110 | 21,065 | 21,075 | 0% | 15,482 | - | +3.97% | - | - |
02/05 | 21,130 | 21,140 | 21,060 | 21,075 | +1.59% | 25,409 | - | +4.28% | - | - |
02/02 | 20,745 | 20,755 | 20,710 | 20,745 | +1.22% | 28,885 | - | +2.98% | - | - |
02/01 | 20,500 | 20,510 | 20,455 | 20,495 | -1.54% | 48,797 | - | +2.01% | - | - |
01/31 | 20,750 | 20,815 | 20,740 | 20,815 | -0.19% | 34,037 | - | +3.84% | - | - |
01/30 | 20,865 | 20,865 | 20,830 | 20,855 | +0.41% | 19,615 | - | +4.34% | - | - |
01/29 | 20,745 | 20,795 | 20,745 | 20,770 | +0.36% | 35,424 | - | +4.17% | - | - |
01/26 | 20,730 | 20,740 | 20,680 | 20,695 | +0.02% | 45,724 | - | +4.05% | - | - |
01/25 | 20,655 | 20,690 | 20,630 | 20,690 | -0.1% | 83,473 | - | +4.32% | - | - |
01/24 | 20,750 | 20,750 | 20,685 | 20,710 | +0.49% | 59,552 | - | +4.72% | - | - |
01/23 | 20,625 | 20,685 | 20,585 | 20,610 | +0.02% | 40,372 | - | +4.54% | - | - |
01/22 | 20,605 | 20,645 | 20,580 | 20,605 | +0.96% | 51,794 | - | +4.77% | - | - |
01/19 | 20,335 | 20,415 | 20,315 | 20,410 | +1.49% | 27,622 | - | +4.06% | - | - |
01/18 | 20,150 | 20,175 | 20,100 | 20,110 | -0.07% | 36,162 | - | +2.79% | - | - |
01/17 | 20,145 | 20,170 | 20,100 | 20,125 | +0.7% | 41,550 | - | +3.11% | - | - |
01/16 | 19,985 | 20,010 | 19,940 | 19,985 | +0.23% | 63,540 | - | +2.6% | - | - |
01/15 | 19,905 | 19,940 | 19,885 | 19,940 | +0.23% | 26,422 | - | +2.48% | - | - |
01/12 | 19,905 | 19,935 | 19,860 | 19,895 | -0.62% | 82,250 | - | +2.37% | - | - |
01/11 | 20,020 | 20,030 | 19,990 | 20,020 | +1.34% | 102,845 | - | +3.11% | - | - |
01/10 | 19,700 | 19,760 | 19,695 | 19,755 | +0.66% | 46,382 | - | +1.85% | - | - |
01/09 | 19,695 | 19,695 | 19,590 | 19,625 | +0.69% | 24,710 | - | +1.26% | - | - |
01/05 | 19,505 | 19,525 | 19,475 | 19,490 | +0.28% | 31,951 | - | +0.62% | - | - |
01/04 | 19,345 | 19,445 | 19,300 | 19,435 | -0.03% | 116,230 | - | +0.34% | - | - |
2023 |
12/29 | 19,450 | 19,470 | 19,430 | 19,440 | +0.13% | 26,744 | - | +0.34% | - | - |
12/28 | 19,430 | 19,475 | 19,400 | 19,415 | -0.69% | 87,304 | - | +0.18% | - | - |
12/27 | 19,535 | 19,570 | 19,510 | 19,550 | +0.57% | 52,135 | - | +0.86% | - | - |
12/26 | 19,430 | 19,445 | 19,400 | 19,440 | +0.21% | 21,890 | - | +0.32% | - | - |
12/25 | 19,400 | 19,455 | 19,375 | 19,400 | +0.23% | 20,410 | - | +0.13% | - | - |
12/22 | 19,340 | 19,395 | 19,315 | 19,355 | 0% | 91,973 | - | -0.15% | - | - |
12/21 | 19,400 | 19,405 | 19,305 | 19,355 | -1.53% | 114,591 | - | -0.21% | - | - |
12/20 | 19,675 | 19,700 | 19,620 | 19,655 | +0.64% | 56,708 | - | +1.29% | - | - |
12/19 | 19,395 | 19,540 | 19,340 | 19,530 | +1.22% | 37,427 | - | +0.72% | - | - |
12/18 | 19,275 | 19,300 | 19,255 | 19,295 | +0.29% | 35,869 | - | -0.43% | - | - |
12/15 | 19,265 | 19,290 | 19,195 | 19,240 | +0.39% | 37,179 | - | -0.65% | - | - |
12/14 | 19,320 | 19,345 | 19,095 | 19,165 | -1.29% | 154,203 | - | -1% | - | - |
12/13 | 19,375 | 19,430 | 19,375 | 19,415 | +0.7% | 32,405 | - | +0.33% | - | - |
12/12 | 19,365 | 19,375 | 19,280 | 19,280 | +0.31% | 29,219 | - | -0.25% | - | - |
12/11 | 19,155 | 19,230 | 19,140 | 19,220 | +1.51% | 28,737 | - | -0.47% | - | - |
12/08 | 18,955 | 18,965 | 18,740 | 18,935 | -1.02% | 109,165 | - | -1.78% | - | - |
12/07 | 19,220 | 19,225 | 19,115 | 19,130 | -1.75% | 17,527 | - | -0.62% | - | - |
12/06 | 19,415 | 19,500 | 19,405 | 19,470 | +0.54% | 11,379 | - | +1.39% | - | - |
12/05 | 19,400 | 19,405 | 19,350 | 19,365 | -0.36% | 37,422 | - | +1.19% | - | - |