株価チャート
株価
5/1
- 前日 (4/30)
- 36,770
- 始値
- 36,700
- 高値
- 36,730
- 安値
- 36,700
- 終値 -0.11%
- 36,730
- 出来高 ±0%
- 3
乖離率
- 株価(5日)
移動平均値 - +0.66%
36,490 - 株価(25日)
移動平均値 - +0.37%
36,595 - 出来高(5日)
移動平均値 - +50%
2
2023/06/26~2024/05/01
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 |
05/01 | 36,700 | 36,730 | 36,700 | 36,730 | -0.11% | 3 | - | +0.37% | - | - |
04/30 | 36,770 | 36,770 | 36,770 | 36,770 | +2.48% | 3 | - | +0.55% | - | - |
04/26 | 35,880 | 35,880 | 35,880 | 35,880 | -1.08% | 1 | - | -1.8% | - | - |
04/17 | 36,270 | 36,270 | 36,270 | 36,270 | -1.44% | 1 | - | -0.75% | - | - |
04/15 | 36,800 | 36,800 | 36,800 | 36,800 | -0.76% | 1 | - | +0.76% | - | - |
04/12 | 37,080 | 37,080 | 37,080 | 37,080 | +0.52% | 2 | - | +1.65% | - | - |
04/11 | 36,890 | 36,890 | 36,890 | 36,890 | -0.19% | 1 | - | +1.36% | - | - |
04/10 | 36,960 | 36,960 | 36,960 | 36,960 | +0.16% | 1 | - | +1.75% | - | - |
04/09 | 36,900 | 36,900 | 36,900 | 36,900 | 0% | 1 | - | +1.85% | - | - |
04/08 | 36,600 | 36,900 | 36,600 | 36,900 | -0.05% | 13 | - | +1.86% | - | - |
04/04 | 36,920 | 36,920 | 36,920 | 36,920 | +1.85% | 3 | - | +2.19% | - | - |
04/03 | 36,250 | 36,250 | 36,250 | 36,250 | -0.52% | 1 | - | +0.68% | - | - |
04/02 | 36,440 | 36,440 | 36,440 | 36,440 | -0.25% | 2 | - | +1.49% | - | - |
04/01 | 37,410 | 37,410 | 36,530 | 36,530 | -2.2% | 6 | - | +2.06% | - | - |
03/27 | 37,130 | 37,350 | 37,130 | 37,350 | +0.73% | 9 | - | +4.67% | - | - |
03/26 | 36,940 | 37,080 | 36,840 | 37,080 | -0.11% | 4 | - | +4.37% | - | - |
03/25 | 37,500 | 38,990 | 37,120 | 37,120 | +3% | 15 | - | +4.9% | - | - |
03/22 | 36,060 | 36,060 | 36,040 | 36,040 | -2.94% | 5 | - | +2.27% | - | - |
03/21 | 40,000 | 43,000 | 37,080 | 37,130 | +2.43% | 56 | - | +5.71% | - | - |
03/19 | 36,250 | 36,250 | 36,250 | 36,250 | -0.03% | 1 | - | +3.75% | - | - |
03/18 | 36,260 | 36,260 | 36,260 | 36,260 | -1.89% | 7 | - | +4.27% | - | - |
03/15 | 36,960 | 36,960 | 36,960 | 36,960 | +4.64% | 1 | - | +6.83% | - | - |
03/14 | 35,320 | 35,320 | 35,320 | 35,320 | +0.17% | 31 | - | +2.78% | - | - |
03/13 | 35,260 | 35,260 | 35,260 | 35,260 | -4.13% | 2 | - | +3.09% | - | - |
03/11 | 36,780 | 36,780 | 36,780 | 36,780 | +1.94% | 2 | - | +8.09% | - | - |
03/05 | 35,970 | 36,080 | 35,970 | 36,080 | +0.14% | 6 | - | +6.77% | - | - |
03/04 | 36,040 | 36,040 | 36,030 | 36,030 | 0% | 6 | - | +7.23% | - | - |
03/01 | 35,910 | 36,030 | 35,910 | 36,030 | +0.95% | 9 | - | +7.26% | - | - |
02/29 | 35,690 | 35,690 | 35,690 | 35,690 | 0% | 1 | - | +6.82% | - | - |
02/28 | 35,690 | 35,690 | 35,690 | 35,690 | +2% | 1 | - | +7.32% | - | - |
02/21 | 34,990 | 34,990 | 34,990 | 34,990 | -0.34% | 1 | - | +5.74% | - | - |
02/20 | 35,110 | 35,110 | 35,110 | 35,110 | +1.3% | 2 | - | +6.53% | - | - |
02/15 | 36,060 | 36,060 | 34,660 | 34,660 | -5.71% | 4 | - | +5.62% | - | - |
02/14 | 36,760 | 36,760 | 36,760 | 36,760 | +6.58% | 1 | - | +12.51% | - | - |
02/13 | 34,490 | 34,490 | 34,490 | 34,490 | +1.92% | 1 | - | +6.31% | - | - |
02/07 | 33,840 | 33,840 | 33,840 | 33,840 | +0.39% | 1 | - | +4.76% | - | - |
02/01 | 33,710 | 33,710 | 33,710 | 33,710 | +0.3% | 1 | - | +4.66% | - | - |
01/29 | 33,610 | 33,610 | 33,610 | 33,610 | -0.68% | 1 | - | +4.85% | - | - |
01/23 | 33,840 | 33,840 | 33,840 | 33,840 | +1.11% | 1 | - | +6.06% | - | - |
01/22 | 33,470 | 33,470 | 33,470 | 33,470 | -0.18% | 4 | - | +5.36% | - | - |
01/17 | 33,530 | 33,530 | 33,530 | 33,530 | +0.09% | 1 | - | +5.89% | - | - |
01/16 | 33,510 | 33,510 | 33,500 | 33,500 | +1.21% | 4 | - | +6.18% | - | - |
01/11 | 33,100 | 33,100 | 33,100 | 33,100 | +1.66% | 1 | - | +5.39% | - | - |
01/10 | 32,370 | 32,560 | 32,370 | 32,560 | +1.43% | 34 | - | +3.95% | - | - |
01/09 | 32,100 | 32,100 | 32,100 | 32,100 | +0.88% | 13 | - | +2.6% | - | - |
01/05 | 31,700 | 31,820 | 31,700 | 31,820 | +2.32% | 14 | - | +1.74% | - | - |
2023 |
12/27 | 31,100 | 31,100 | 31,100 | 31,100 | -0.64% | 1 | - | -0.63% | - | - |
12/20 | 31,280 | 31,300 | 31,280 | 31,300 | +1.36% | 11 | - | -0.1% | - | - |
12/15 | 30,880 | 30,880 | 30,880 | 30,880 | -0.16% | 1 | - | -1.5% | - | - |
12/14 | 31,240 | 31,240 | 30,930 | 30,930 | -1.09% | 11 | - | -1.43% | - | - |
12/12 | 30,880 | 31,490 | 30,880 | 31,270 | -12.6% | 86 | - | -0.41% | - | - |
12/11 | 34,450 | 38,580 | 34,450 | 35,780 | +13.3% | 17 | - | +13.88% | - | - |
11/29 | 31,580 | 31,580 | 31,580 | 31,580 | -0.63% | 6 | - | +1.02% | - | - |
11/24 | 31,780 | 31,780 | 31,780 | 31,780 | +0.57% | 14 | - | +1.67% | - | - |
11/20 | 31,750 | 31,750 | 31,600 | 31,600 | 0% | 4 | - | +1.21% | - | - |
11/17 | 31,600 | 31,600 | 31,600 | 31,600 | 0% | 10 | - | +1.33% | - | - |
11/15 | 31,600 | 31,600 | 31,600 | 31,600 | +1.74% | 11 | - | +1.46% | - | - |
11/13 | 31,060 | 31,060 | 31,060 | 31,060 | +0.03% | 3 | - | -0.07% | - | - |
11/10 | 31,050 | 31,050 | 31,050 | 31,050 | +0.42% | 1 | - | -0.06% | - | - |
11/09 | 30,860 | 30,920 | 30,860 | 30,920 | -1.9% | 4 | - | -0.36% | - | - |
11/07 | 31,660 | 31,660 | 31,520 | 31,520 | +5.47% | 8 | - | +1.64% | - | - |
10/30 | 30,740 | 30,740 | 29,885 | 29,885 | -0.03% | 3 | - | -3.57% | - | - |
10/26 | 30,130 | 30,130 | 29,895 | 29,895 | -1.43% | 3 | - | -3.64% | - | - |
10/20 | 30,210 | 30,330 | 30,210 | 30,330 | -2.07% | 31 | - | -2.3% | - | - |
10/10 | 30,970 | 30,970 | 30,970 | 30,970 | +1.24% | 1 | - | -0.2% | - | - |
10/06 | 30,560 | 30,590 | 30,560 | 30,590 | +2.21% | 11 | - | -1.32% | - | - |
10/05 | 29,930 | 29,930 | 29,930 | 29,930 | -3.45% | 10 | - | -3.35% | - | - |
10/03 | 31,000 | 31,000 | 31,000 | 31,000 | -2.08% | 1 | - | +0.09% | - | - |
09/25 | 31,660 | 31,660 | 31,660 | 31,660 | -0.5% | 30 | - | +2.34% | - | - |
09/21 | 31,940 | 31,940 | 31,820 | 31,820 | -1.7% | 18 | - | +3.04% | - | - |
09/20 | 32,370 | 32,370 | 32,370 | 32,370 | +1.35% | 1 | - | +4.98% | - | - |
09/14 | 31,900 | 31,940 | 31,900 | 31,940 | +0.47% | 11 | - | +3.79% | - | - |
09/13 | 31,790 | 31,790 | 31,790 | 31,790 | +0.54% | 2 | - | +3.52% | - | - |
09/12 | 31,620 | 31,620 | 31,620 | 31,620 | +0.67% | 6 | - | +3.11% | - | - |
09/08 | 32,490 | 32,490 | 31,410 | 31,410 | -1.2% | 25 | - | +2.63% | - | - |
09/07 | 31,790 | 31,790 | 31,790 | 31,790 | 0% | 1 | - | +4.06% | - | - |
09/06 | 31,770 | 31,830 | 31,770 | 31,790 | +0.92% | 5 | - | +4.22% | - | - |
09/05 | 31,500 | 31,500 | 31,500 | 31,500 | +2.01% | 1 | - | +3.43% | - | - |
08/31 | 30,880 | 30,880 | 30,880 | 30,880 | +0.46% | 1 | - | +1.55% | - | - |
08/30 | 30,740 | 30,740 | 30,740 | 30,740 | +0.52% | 2 | - | +1.14% | - | - |
08/28 | 30,580 | 30,580 | 30,580 | 30,580 | +2% | 6 | - | +0.62% | - | - |
08/21 | 29,980 | 29,980 | 29,980 | 29,980 | -2.5% | 1 | - | -1.29% | - | - |
08/14 | 30,750 | 30,750 | 30,750 | 30,750 | +2.09% | 1 | - | +1.27% | - | - |
08/07 | 31,080 | 31,080 | 30,120 | 30,120 | -0.86% | 27 | - | -0.59% | - | - |
08/03 | 30,380 | 30,380 | 30,380 | 30,380 | -2.06% | 3 | - | +0.35% | - | - |
08/02 | 31,020 | 31,020 | 31,020 | 31,020 | +0.85% | 3 | - | +2.59% | - | - |
07/31 | 30,780 | 31,000 | 30,760 | 30,760 | +1.32% | 10 | - | +2.06% | - | - |
07/27 | 30,360 | 30,360 | 30,360 | 30,360 | +0.93% | 1 | - | +1% | - | - |
07/21 | 30,160 | 30,160 | 30,080 | 30,080 | -0.23% | 15 | - | +0.27% | - | - |
07/19 | 30,120 | 30,150 | 30,120 | 30,150 | +1.33% | 43 | - | +0.71% | - | - |
07/13 | 29,755 | 29,755 | 29,755 | 29,755 | -0.92% | 1 | - | -0.4% | - | - |
07/10 | 29,460 | 30,030 | 29,460 | 30,030 | -0.43% | 54 | - | +0.67% | - | - |
07/07 | 30,160 | 30,160 | 30,160 | 30,160 | -0.26% | 31 | - | +1.25% | - | - |
07/06 | 30,240 | 30,240 | 30,240 | 30,240 | -1.37% | 10 | - | +1.7% | - | - |
07/04 | 30,660 | 30,660 | 30,660 | 30,660 | -0.62% | 10 | - | +3.32% | - | - |
07/03 | 30,770 | 30,850 | 30,740 | 30,850 | +1.61% | 105 | - | +4.25% | - | - |
06/30 | 30,360 | 30,360 | 30,360 | 30,360 | -1.04% | 3 | - | +2.95% | - | - |
06/29 | 30,680 | 30,680 | 30,680 | 30,680 | +1.89% | 50 | - | +4.35% | - | - |
06/28 | 30,110 | 30,110 | 30,110 | 30,110 | +0.27% | 10 | - | +2.79% | - | - |
06/26 | 30,040 | 30,040 | 30,020 | 30,030 | -1.86% | 8 | - | +2.85% | - | - |