株価チャート
株価
6/7
- 前日 (6/6)
- 20,490
- 始値
- 20,495
- 高値
- 20,500
- 安値
- 20,365
- 終値 -0.51%
- 20,385
- 出来高 -30.33%
- 12,802
乖離率
- 株価(5日)
移動平均値 - -0.63%
20,514 - 株価(25日)
移動平均値 - +0.31%
20,321 - 出来高(5日)
移動平均値 - -42.63%
22,316
2024/01/12~2024/06/07
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 | 20,495 | 20,500 | 20,365 | 20,385 | -0.51% | 12,802 | - | +0.31% | - | - |
06/06 | 20,540 | 20,585 | 20,435 | 20,490 | -0.07% | 18,376 | - | +0.97% | - | - |
06/05 | 20,520 | 20,520 | 20,355 | 20,505 | -0.41% | 29,294 | - | +1.19% | - | - |
06/04 | 20,600 | 20,610 | 20,430 | 20,590 | -0.05% | 31,721 | - | +1.8% | - | - |
06/03 | 20,560 | 20,600 | 20,515 | 20,600 | +1.55% | 19,387 | - | +2.1% | - | - |
05/31 | 20,240 | 20,320 | 20,215 | 20,285 | +0.22% | 11,271 | - | +0.78% | - | - |
05/30 | 20,395 | 20,395 | 20,220 | 20,240 | -1.27% | 25,145 | - | +0.76% | - | - |
05/29 | 20,625 | 20,645 | 20,480 | 20,500 | -0.58% | 21,376 | - | +2.29% | - | - |
05/28 | 20,550 | 20,620 | 20,550 | 20,620 | +0.41% | 15,160 | - | +3.21% | - | - |
05/27 | 20,540 | 20,550 | 20,495 | 20,535 | +0.27% | 14,726 | - | +3.08% | - | - |
05/24 | 20,440 | 20,510 | 20,400 | 20,480 | -0.8% | 25,676 | - | +3.09% | - | - |
05/23 | 20,570 | 20,655 | 20,565 | 20,645 | +0.36% | 13,013 | - | +4.18% | - | - |
05/22 | 20,590 | 20,590 | 20,530 | 20,570 | +0.1% | 20,790 | - | +4.05% | - | - |
05/21 | 20,600 | 20,630 | 20,540 | 20,550 | +0.17% | 33,343 | - | +4.16% | - | - |
05/20 | 20,570 | 20,795 | 20,500 | 20,515 | +0.24% | 52,469 | - | +4.2% | - | - |
05/17 | 20,395 | 20,495 | 20,385 | 20,465 | +0.54% | 32,967 | - | +4.16% | - | - |
05/16 | 20,340 | 20,490 | 20,270 | 20,355 | +0.07% | 39,339 | - | +3.79% | - | - |
05/15 | 20,290 | 20,400 | 20,290 | 20,340 | +0.62% | 33,131 | - | +3.91% | - | - |
05/14 | 20,150 | 20,215 | 20,130 | 20,215 | +0.62% | 19,861 | - | +3.49% | - | - |
05/13 | 20,050 | 20,090 | 20,040 | 20,090 | +0.32% | 13,497 | - | +2.99% | - | - |
05/10 | 19,970 | 20,025 | 19,965 | 20,025 | +0.73% | 19,417 | - | +2.8% | - | - |
05/09 | 19,885 | 19,890 | 19,855 | 19,880 | +0.15% | 7,754 | - | +2.16% | - | - |
05/08 | 19,815 | 19,870 | 19,815 | 19,850 | +0.28% | 12,806 | - | +2.06% | - | - |
05/07 | 19,785 | 19,805 | 19,685 | 19,795 | +1.49% | 14,102 | - | +1.84% | - | - |
05/02 | 19,500 | 19,550 | 19,430 | 19,505 | -0.84% | 18,768 | - | +0.4% | - | - |
05/01 | 19,585 | 19,685 | 19,560 | 19,670 | -0.46% | 15,110 | - | +1.25% | - | - |
04/30 | 19,650 | 19,780 | 19,625 | 19,760 | +1.13% | 30,131 | - | +1.76% | - | - |
04/26 | 19,500 | 19,570 | 19,425 | 19,540 | +0.93% | 16,787 | - | +0.7% | - | - |
04/25 | 19,335 | 19,395 | 19,300 | 19,360 | -0.39% | 15,449 | - | -0.22% | - | - |
04/24 | 19,445 | 19,470 | 19,415 | 19,435 | +1.09% | 20,068 | - | +0.13% | - | - |
04/23 | 19,230 | 19,235 | 19,180 | 19,225 | +0.68% | 11,426 | - | -0.87% | - | - |
04/22 | 19,010 | 19,095 | 19,000 | 19,095 | +0.92% | 14,669 | - | -1.47% | - | - |
04/19 | 19,110 | 19,135 | 18,660 | 18,920 | -1.46% | 26,445 | - | -2.31% | - | - |
04/18 | 19,110 | 19,200 | 19,090 | 19,200 | +0.1% | 9,329 | - | -0.86% | - | - |
04/17 | 19,220 | 19,230 | 19,130 | 19,180 | -0.13% | 8,213 | - | -0.89% | - | - |
04/16 | 19,300 | 19,345 | 19,150 | 19,205 | -1.39% | 22,062 | - | -0.67% | - | - |
04/15 | 19,390 | 19,480 | 19,365 | 19,475 | -0.59% | 18,518 | - | +0.85% | - | - |
04/12 | 19,580 | 19,600 | 19,545 | 19,590 | +0.44% | 11,423 | - | +1.58% | - | - |
04/11 | 19,385 | 19,505 | 19,375 | 19,505 | -0.13% | 15,123 | - | +1.32% | - | - |
04/10 | 19,535 | 19,540 | 19,510 | 19,530 | 0% | 6,775 | - | +1.6% | - | - |
04/09 | 19,500 | 19,540 | 19,480 | 19,530 | +0.41% | 10,041 | - | +1.72% | - | - |
04/08 | 19,470 | 19,485 | 19,395 | 19,450 | +0.75% | 11,203 | - | +1.41% | - | - |
04/05 | 19,295 | 19,310 | 19,215 | 19,305 | -1.28% | 30,333 | - | +0.78% | - | - |
04/04 | 19,525 | 19,555 | 19,505 | 19,555 | +0.72% | 9,830 | - | +2.21% | - | - |
04/03 | 19,425 | 19,445 | 19,365 | 19,415 | -0.54% | 25,680 | - | +1.64% | - | - |
04/02 | 19,600 | 19,600 | 19,455 | 19,520 | -0.51% | 30,984 | - | +2.32% | - | - |
04/01 | 19,575 | 19,620 | 19,565 | 19,620 | +0.28% | 18,419 | - | +3.01% | - | - |
03/29 | 19,560 | 19,570 | 19,505 | 19,565 | +0.15% | 15,792 | - | +2.93% | - | - |
03/28 | 19,505 | 19,550 | 19,490 | 19,535 | +0.13% | 15,598 | - | +3.02% | - | - |
03/27 | 19,435 | 19,525 | 19,435 | 19,510 | +0.41% | 11,338 | - | +3.11% | - | - |
03/26 | 19,420 | 19,445 | 19,400 | 19,430 | 0% | 9,129 | - | +2.91% | - | - |
03/25 | 19,440 | 19,465 | 19,400 | 19,430 | -0.36% | 18,722 | - | +3.09% | - | - |
03/22 | 19,525 | 19,575 | 19,450 | 19,500 | +0.05% | 29,441 | - | +3.68% | - | - |
03/21 | 19,455 | 19,495 | 19,375 | 19,490 | +2.39% | 33,168 | - | +3.89% | - | - |
03/19 | 18,900 | 19,050 | 18,890 | 19,035 | +0.82% | 16,614 | - | +1.71% | - | - |
03/18 | 18,800 | 18,895 | 18,800 | 18,880 | +0.35% | 18,135 | - | +1.05% | - | - |
03/15 | 18,850 | 18,870 | 18,800 | 18,815 | -0.37% | 6,175 | - | +0.85% | - | - |
03/14 | 18,870 | 18,885 | 18,830 | 18,885 | +0.08% | 9,517 | - | +1.4% | - | - |
03/13 | 18,840 | 18,875 | 18,765 | 18,870 | +0.77% | 20,920 | - | +1.51% | - | - |
03/12 | 18,555 | 18,730 | 18,525 | 18,725 | +0.67% | 16,229 | - | +0.91% | - | - |
03/11 | 18,620 | 18,620 | 18,535 | 18,600 | -1.25% | 28,197 | - | +0.43% | - | - |
03/08 | 18,805 | 18,850 | 18,760 | 18,835 | +0.61% | 13,247 | - | +1.89% | - | - |
03/07 | 18,845 | 18,845 | 18,680 | 18,720 | -0.61% | 24,236 | - | +1.49% | - | - |
03/06 | 18,795 | 18,840 | 18,755 | 18,835 | -0.63% | 31,118 | - | +2.29% | - | - |
03/05 | 18,980 | 18,980 | 18,930 | 18,955 | -0.18% | 21,183 | - | +3.17% | - | - |
03/04 | 18,965 | 18,995 | 18,935 | 18,990 | +0.61% | 27,387 | - | +3.63% | - | - |
03/01 | 18,740 | 18,880 | 18,740 | 18,875 | +0.85% | 21,696 | - | +3.28% | - | - |
02/29 | 18,760 | 18,760 | 18,665 | 18,715 | -0.48% | 23,059 | - | +2.65% | - | - |
02/28 | 18,790 | 18,810 | 18,780 | 18,805 | +0.16% | 15,563 | - | +3.38% | - | - |
02/27 | 18,805 | 18,810 | 18,750 | 18,775 | -0.05% | 21,636 | - | +3.47% | - | - |
02/26 | 18,820 | 18,835 | 18,770 | 18,785 | +0.83% | 22,475 | - | +3.82% | - | - |
02/22 | 18,585 | 18,630 | 18,560 | 18,630 | +0.95% | 22,068 | - | +3.3% | - | - |
02/21 | 18,450 | 18,455 | 18,410 | 18,455 | -0.11% | 16,462 | - | +2.62% | - | - |
02/20 | 18,535 | 18,550 | 18,470 | 18,475 | -0.24% | 15,813 | - | +2.99% | - | - |
02/19 | 18,580 | 18,580 | 18,485 | 18,520 | -0.38% | 28,325 | - | +3.5% | - | - |
02/16 | 18,545 | 18,600 | 18,495 | 18,590 | +0.92% | 34,083 | - | +4.16% | - | - |
02/15 | 18,440 | 18,475 | 18,385 | 18,420 | +0.52% | 26,962 | - | +3.5% | - | - |
02/14 | 18,330 | 18,335 | 18,290 | 18,325 | -0.24% | 24,381 | - | +3.27% | - | - |
02/13 | 18,345 | 18,390 | 18,335 | 18,370 | +0.69% | 26,170 | - | +3.81% | - | - |
02/09 | 18,255 | 18,290 | 18,245 | 18,245 | +0.39% | 23,661 | - | +3.41% | - | - |
02/08 | 18,110 | 18,265 | 18,105 | 18,175 | +0.83% | 32,126 | - | +3.3% | - | - |
02/07 | 18,035 | 18,045 | 18,005 | 18,025 | -0.06% | 17,285 | - | +2.69% | - | - |
02/06 | 18,035 | 18,040 | 18,000 | 18,035 | 0% | 20,645 | - | +2.95% | - | - |
02/05 | 18,055 | 18,060 | 18,000 | 18,035 | +1.09% | 19,259 | - | +3.16% | - | - |
02/02 | 17,835 | 17,915 | 17,760 | 17,840 | +0.88% | 16,066 | - | +2.28% | - | - |
02/01 | 17,700 | 17,735 | 17,600 | 17,685 | -0.98% | 28,938 | - | +1.59% | - | - |
01/31 | 17,860 | 17,875 | 17,805 | 17,860 | -0.28% | 26,944 | - | +2.79% | - | - |
01/30 | 17,875 | 17,910 | 17,845 | 17,910 | +0.53% | 14,759 | - | +3.31% | - | - |
01/29 | 17,845 | 17,855 | 17,805 | 17,815 | +0.25% | 24,538 | - | +2.98% | - | - |
01/26 | 17,760 | 17,790 | 17,725 | 17,770 | +0.08% | 11,122 | - | +2.93% | - | - |
01/25 | 17,755 | 17,760 | 17,720 | 17,755 | 0% | 14,895 | - | +3.08% | - | - |
01/24 | 17,795 | 17,795 | 17,715 | 17,755 | +0.4% | 18,457 | - | +3.32% | - | - |
01/23 | 17,725 | 17,770 | 17,680 | 17,685 | -0.06% | 30,070 | - | +3.18% | - | - |
01/22 | 17,695 | 17,720 | 17,630 | 17,695 | +1.14% | 20,497 | - | +3.45% | - | - |
01/19 | 17,465 | 17,500 | 17,410 | 17,495 | +1.07% | 17,747 | - | +2.5% | - | - |
01/18 | 17,380 | 17,380 | 17,305 | 17,310 | -0.09% | 17,096 | - | +1.61% | - | - |
01/17 | 17,450 | 17,455 | 17,325 | 17,325 | -0.06% | 27,413 | - | +1.89% | - | - |
01/16 | 17,400 | 17,400 | 17,300 | 17,335 | -0.29% | 22,410 | - | +2.1% | - | - |
01/15 | 17,360 | 17,385 | 17,305 | 17,385 | +0.23% | 24,041 | - | +2.48% | - | - |
01/12 | 17,280 | 17,345 | 17,255 | 17,345 | +0.12% | 16,969 | - | +2.37% | - | - |