株価チャート
株価
6/7
- 前日 (6/6)
- 2,824
- 始値
- 2,820
- 高値
- 2,830
- 安値
- 2,816
- 終値 +0.14%
- 2,828
- 出来高 +15.96%
- 27,733
乖離率
- 株価(5日)
移動平均値 - -0.32%
2,837 - 株価(25日)
移動平均値 - -0.21%
2,834 - 出来高(5日)
移動平均値 - +17.94%
23,514
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 | 2,820 | 2,830 | 2,816 | 2,828 | +0.14% | 27,733 | - | -0.21% | - | - |
06/06 | 2,850 | 2,850 | 2,818 | 2,824 | -0.11% | 23,915 | - | -0.32% | - | - |
06/05 | 2,850 | 2,850 | 2,820 | 2,827 | -1.05% | 13,328 | - | -0.25% | - | - |
06/04 | 2,853 | 2,859 | 2,837 | 2,857 | +0.32% | 16,326 | - | +0.88% | - | - |
06/03 | 2,845 | 2,851 | 2,835 | 2,848 | +0.39% | 36,267 | - | +0.71% | - | - |
05/31 | 2,830 | 2,837 | 2,812 | 2,837 | +1.18% | 16,555 | - | +0.42% | - | - |
05/30 | 2,800 | 2,815 | 2,779 | 2,804 | -0.99% | 32,851 | - | -0.67% | - | - |
05/29 | 2,852 | 2,859 | 2,826 | 2,832 | -1.08% | 16,009 | - | +0.28% | - | - |
05/28 | 2,838 | 2,865 | 2,838 | 2,863 | +0.46% | 18,703 | - | +1.45% | - | - |
05/27 | 2,822 | 2,850 | 2,822 | 2,850 | +1.03% | 8,004 | - | +1.06% | - | - |
05/24 | 2,797 | 2,824 | 2,794 | 2,821 | -0.14% | 8,610 | - | +0.11% | - | - |
05/23 | 2,811 | 2,825 | 2,792 | 2,825 | +0.07% | 20,791 | - | +0.28% | - | - |
05/22 | 2,847 | 2,847 | 2,821 | 2,823 | -0.91% | 7,067 | - | +0.14% | - | - |
05/21 | 2,854 | 2,876 | 2,847 | 2,849 | -0.28% | 20,026 | - | +1.03% | - | - |
05/20 | 2,843 | 2,858 | 2,841 | 2,857 | +0.74% | 47,597 | - | +1.31% | - | - |
05/17 | 2,822 | 2,836 | 2,812 | 2,836 | +0.46% | 21,640 | - | +0.57% | - | - |
05/16 | 2,846 | 2,846 | 2,806 | 2,823 | -0.6% | 6,786 | - | +0.11% | - | - |
05/15 | 2,842 | 2,847 | 2,834 | 2,840 | +0.14% | 54,945 | - | +0.71% | - | - |
05/14 | 2,802 | 2,847 | 2,802 | 2,836 | -0.25% | 72,039 | - | +0.6% | - | - |
05/13 | 2,837 | 2,847 | 2,828 | 2,843 | -0.25% | 16,492 | - | +0.85% | - | - |
05/10 | 2,828 | 2,859 | 2,828 | 2,850 | +1.14% | 26,171 | - | +1.17% | - | - |
05/09 | 2,819 | 2,828 | 2,797 | 2,818 | 0% | 7,872 | - | +0.11% | - | - |
05/08 | 2,828 | 2,833 | 2,800 | 2,818 | -0.42% | 23,916 | - | +0.11% | - | - |
05/07 | 2,834 | 2,834 | 2,805 | 2,830 | +0.82% | 17,740 | - | +0.46% | - | - |
05/02 | 2,799 | 2,810 | 2,793 | 2,807 | +0.29% | 6,820 | - | -0.39% | - | - |
05/01 | 2,800 | 2,813 | 2,785 | 2,799 | -1.62% | 25,962 | - | -0.82% | - | - |
04/30 | 2,803 | 2,845 | 2,802 | 2,845 | +2.23% | 105,485 | - | +0.71% | - | - |
04/26 | 2,753 | 2,786 | 2,741 | 2,783 | +1.09% | 34,246 | - | -1.52% | - | - |
04/25 | 2,768 | 2,785 | 2,750 | 2,753 | -1.22% | 38,000 | - | -2.69% | - | - |
04/24 | 2,777 | 2,790 | 2,770 | 2,787 | +0.4% | 48,778 | - | -1.62% | - | - |
04/23 | 2,791 | 2,795 | 2,770 | 2,776 | -2.01% | 92,713 | - | -2.12% | - | - |
04/22 | 2,795 | 2,837 | 2,792 | 2,833 | +1.72% | 41,023 | - | -0.14% | - | - |
04/19 | 2,805 | 2,805 | 2,762 | 2,785 | -0.89% | 66,755 | - | -1.73% | - | - |
04/18 | 2,805 | 2,817 | 2,776 | 2,810 | +0.32% | 35,301 | - | -0.85% | - | - |
04/17 | 2,815 | 2,817 | 2,787 | 2,801 | -0.25% | 30,130 | - | -1.06% | - | - |
04/16 | 2,863 | 2,863 | 2,801 | 2,808 | -1.89% | 105,063 | - | -0.74% | - | - |
04/15 | 2,846 | 2,862 | 2,831 | 2,862 | +0.32% | 81,330 | - | +1.24% | - | - |
04/12 | 2,854 | 2,854 | 2,833 | 2,853 | +0.25% | 34,279 | - | +0.99% | - | - |
04/11 | 2,835 | 2,851 | 2,819 | 2,846 | -0.04% | 31,067 | - | +0.81% | - | - |
04/10 | 2,847 | 2,849 | 2,836 | 2,847 | +0.14% | 62,955 | - | +0.89% | - | - |
04/09 | 2,830 | 2,850 | 2,830 | 2,843 | +0.6% | 13,230 | - | +0.82% | - | - |
04/08 | 2,840 | 2,840 | 2,810 | 2,826 | +0.46% | 19,923 | - | +0.25% | - | - |
04/05 | 2,800 | 2,819 | 2,792 | 2,813 | -0.57% | 73,513 | - | -0.25% | - | - |
04/04 | 2,826 | 2,840 | 2,815 | 2,829 | +0.89% | 50,578 | - | +0.32% | - | - |
04/03 | 2,785 | 2,818 | 2,775 | 2,804 | +0.21% | 88,495 | - | -0.57% | - | - |
04/02 | 2,828 | 2,833 | 2,791 | 2,798 | -0.74% | 23,677 | - | -0.78% | - | - |
04/01 | 2,895 | 2,895 | 2,812 | 2,819 | -1.88% | 109,123 | - | -0.04% | - | - |
03/29 | 2,899 | 2,899 | 2,851 | 2,873 | +0.45% | 50,367 | - | +1.88% | - | - |
03/28 | 2,927 | 2,927 | 2,853 | 2,860 | -0.97% | 21,794 | - | +1.49% | - | - |
03/27 | 2,869 | 2,898 | 2,869 | 2,888 | +0.38% | 11,410 | - | +2.56% | - | - |
03/26 | 2,879 | 2,879 | 2,863 | 2,877 | +0.14% | 9,228 | - | +2.24% | - | - |
03/25 | 2,875 | 2,883 | 2,858 | 2,873 | +0.07% | 14,238 | - | +2.24% | - | - |
03/22 | 2,858 | 2,876 | 2,851 | 2,871 | +0.7% | 84,071 | - | +2.32% | - | - |
03/21 | 2,839 | 2,857 | 2,836 | 2,851 | +0.32% | 52,896 | - | +1.75% | - | - |
03/19 | 2,810 | 2,852 | 2,806 | 2,842 | +1.14% | 48,986 | - | +1.54% | - | - |
03/18 | 2,771 | 2,812 | 2,771 | 2,810 | +1.41% | 57,627 | - | +0.5% | - | - |
03/15 | 2,765 | 2,780 | 2,757 | 2,771 | +0.14% | 10,267 | - | -0.89% | - | - |
03/14 | 2,734 | 2,767 | 2,733 | 2,767 | +1.21% | 12,657 | - | -1.11% | - | - |
03/13 | 2,770 | 2,778 | 2,717 | 2,734 | -0.87% | 30,494 | - | -2.32% | - | - |
03/12 | 2,755 | 2,758 | 2,723 | 2,758 | +0.11% | 131,792 | - | -1.61% | - | - |
03/11 | 2,805 | 2,805 | 2,735 | 2,755 | -2.03% | 54,972 | - | -1.78% | - | - |
03/08 | 2,805 | 2,824 | 2,780 | 2,812 | +0.25% | 17,521 | - | +0.18% | - | - |
03/07 | 2,820 | 2,833 | 2,798 | 2,805 | -0.53% | 39,168 | - | -0.07% | - | - |
03/06 | 2,786 | 2,823 | 2,786 | 2,820 | +0.43% | 13,827 | - | +0.46% | - | - |
03/05 | 2,810 | 2,815 | 2,797 | 2,808 | -0.18% | 29,186 | - | +0.07% | - | - |
03/04 | 2,844 | 2,850 | 2,808 | 2,813 | -1.09% | 51,378 | - | +0.29% | - | - |
03/01 | 2,825 | 2,845 | 2,817 | 2,844 | +0.67% | 37,404 | - | +1.43% | - | - |
02/29 | 2,812 | 2,827 | 2,803 | 2,825 | +0.53% | 68,083 | - | +0.82% | - | - |
02/28 | 2,810 | 2,818 | 2,796 | 2,810 | +0.14% | 25,846 | - | +0.36% | - | - |
02/27 | 2,810 | 2,819 | 2,798 | 2,806 | -0.14% | 32,909 | - | +0.21% | - | - |
02/26 | 2,828 | 2,838 | 2,806 | 2,810 | -0.64% | 31,065 | - | +0.39% | - | - |
02/22 | 2,820 | 2,836 | 2,815 | 2,828 | +0.64% | 67,997 | - | +1.11% | - | - |
02/21 | 2,821 | 2,836 | 2,803 | 2,810 | -0.43% | 17,308 | - | +0.57% | - | - |
02/20 | 2,816 | 2,833 | 2,812 | 2,822 | +0.21% | 49,587 | - | +1.07% | - | - |
02/19 | 2,792 | 2,816 | 2,791 | 2,816 | +0.9% | 75,432 | - | +0.93% | - | - |
02/16 | 2,759 | 2,804 | 2,759 | 2,791 | +1.16% | 90,861 | - | +0.22% | - | - |
02/15 | 2,795 | 2,799 | 2,748 | 2,759 | -0.83% | 17,887 | - | -0.83% | - | - |
02/14 | 2,764 | 2,783 | 2,758 | 2,782 | +0.04% | 15,756 | - | +0.11% | - | - |
02/13 | 2,780 | 2,784 | 2,756 | 2,781 | +0.47% | 78,699 | - | +0.25% | - | - |
02/09 | 2,815 | 2,815 | 2,756 | 2,768 | -1.14% | 37,088 | - | -0.07% | - | - |
02/08 | 2,851 | 2,851 | 2,796 | 2,800 | -0.96% | 35,280 | - | +1.27% | - | - |
02/07 | 2,795 | 2,828 | 2,793 | 2,827 | +0.96% | 14,788 | - | +2.61% | - | - |
02/06 | 2,835 | 2,835 | 2,796 | 2,800 | -0.5% | 50,684 | - | +2.04% | - | - |
02/05 | 2,850 | 2,850 | 2,801 | 2,814 | +0.07% | 15,432 | - | +2.89% | - | - |
02/02 | 2,830 | 2,830 | 2,787 | 2,812 | -0.11% | 41,914 | - | +3.23% | - | - |
02/01 | 2,820 | 2,838 | 2,814 | 2,815 | -0.11% | 21,720 | - | +3.8% | - | - |
01/31 | 2,810 | 2,819 | 2,793 | 2,818 | +0.46% | 32,108 | - | +4.29% | - | - |
01/30 | 2,810 | 2,813 | 2,791 | 2,805 | +0.25% | 28,122 | - | +4.28% | - | - |
01/29 | 2,785 | 2,805 | 2,779 | 2,798 | +1.27% | 12,739 | - | +4.4% | - | - |
01/26 | 2,815 | 2,815 | 2,762 | 2,763 | -1.46% | 55,279 | - | +3.52% | - | - |
01/25 | 2,797 | 2,804 | 2,780 | 2,804 | +0.94% | 96,801 | - | +5.45% | - | - |
01/24 | 2,800 | 2,800 | 2,772 | 2,778 | -0.54% | 41,424 | - | +4.99% | - | - |
01/23 | 2,805 | 2,813 | 2,784 | 2,793 | -0.43% | 33,232 | - | +6.08% | - | - |
01/22 | 2,805 | 2,809 | 2,773 | 2,805 | +1.26% | 50,994 | - | +7.02% | - | - |
01/19 | 2,811 | 2,811 | 2,757 | 2,770 | +0.33% | 49,955 | - | +6.13% | - | - |
01/18 | 2,757 | 2,786 | 2,755 | 2,761 | 0% | 21,576 | - | +6.23% | - | - |
01/17 | 2,770 | 2,818 | 2,757 | 2,761 | -0.18% | 89,138 | - | +6.64% | - | - |
01/16 | 2,799 | 2,799 | 2,752 | 2,766 | +0.14% | 43,304 | - | +7.25% | - | - |
01/15 | 2,720 | 2,769 | 2,705 | 2,762 | +2.3% | 48,369 | - | +7.43% | - | - |
01/12 | 2,725 | 2,725 | 2,674 | 2,700 | 0% | 44,531 | - | +5.35% | - | - |