株価チャート
株価
3/28
- 前日 (3/27)
- 921
- 始値
- 922
- 高値
- 923
- 安値
- 910
- 終値 -0.98%
- 912
- 出来高 +66.14%
- 17,574
乖離率
- 株価(5日)
移動平均値 - -1.08%
922 - 株価(25日)
移動平均値 - +4.35%
874 - 出来高(5日)
移動平均値 - +0.65%
17,461
2023/10/30~2024/03/28
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 |
03/28 | 922 | 923 | 910 | 912 | -0.98% | 17,574 | - | +4.35% | - | - |
03/27 | 920 | 928 | 918 | 921 | 0% | 10,578 | - | +5.74% | - | - |
03/26 | 928 | 928 | 919 | 921 | -0.75% | 3,630 | - | +5.98% | - | - |
03/25 | 930 | 933 | 925 | 928 | 0% | 40,984 | - | +7.04% | - | - |
03/22 | 924 | 928 | 917 | 928 | +1.09% | 14,541 | - | +7.28% | - | - |
03/21 | 908 | 918 | 906 | 918 | +1.1% | 31,365 | - | +6.37% | - | - |
03/19 | 873 | 910 | 873 | 908 | +3.89% | 171,542 | - | +5.34% | - | - |
03/18 | 884 | 884 | 867 | 874 | -0.11% | 18,581 | - | +1.51% | - | - |
03/15 | 860 | 885 | 860 | 875 | +2.34% | 27,331 | - | +1.51% | - | - |
03/14 | 840 | 855 | 840 | 855 | +1.91% | 74,096 | - | -0.93% | - | - |
03/13 | 855 | 855 | 836 | 839 | -0.94% | 22,124 | - | -3.01% | - | - |
03/12 | 857 | 857 | 845 | 847 | -0.59% | 10,397 | - | -2.42% | - | - |
03/11 | 861 | 861 | 848 | 852 | 0% | 13,958 | - | -2.07% | - | - |
03/08 | 857 | 862 | 850 | 852 | -0.47% | 9,808 | - | -2.29% | - | - |
03/07 | 869 | 875 | 854 | 856 | -1.5% | 16,711 | - | -2.06% | - | - |
03/06 | 865 | 874 | 864 | 869 | +1.16% | 59,835 | - | -0.8% | - | - |
03/05 | 868 | 868 | 856 | 859 | 0% | 4,760 | - | -2.16% | - | - |
03/04 | 851 | 865 | 851 | 859 | +1.42% | 45,812 | - | -2.39% | - | - |
03/01 | 862 | 862 | 845 | 847 | -0.94% | 6,914 | - | -3.97% | - | - |
02/29 | 865 | 865 | 846 | 855 | -0.93% | 14,205 | - | -3.39% | - | - |
02/28 | 857 | 863 | 855 | 863 | +0.7% | 131,756 | - | -2.92% | - | - |
02/27 | 860 | 860 | 853 | 857 | 0% | 7,786 | - | -3.92% | - | - |
02/26 | 850 | 859 | 848 | 857 | +1.78% | 46,748 | - | -4.14% | - | - |
02/22 | 860 | 860 | 833 | 842 | -0.82% | 31,582 | - | -6.13% | - | - |
02/21 | 851 | 854 | 842 | 849 | -0.47% | 121,579 | - | -5.67% | - | - |
02/20 | 856 | 863 | 852 | 853 | -0.35% | 17,567 | - | -5.64% | - | - |
02/19 | 873 | 873 | 853 | 856 | -1.61% | 41,478 | - | -5.73% | - | - |
02/16 | 876 | 876 | 865 | 870 | -0.8% | 31,298 | - | -4.5% | - | - |
02/15 | 886 | 887 | 873 | 877 | -0.9% | 137,038 | - | -4.05% | - | - |
02/14 | 892 | 892 | 884 | 885 | -0.56% | 11,717 | - | -3.38% | - | - |
02/13 | 899 | 899 | 888 | 890 | -0.56% | 69,204 | - | -3.05% | - | - |
02/09 | 898 | 903 | 894 | 895 | -0.33% | 8,886 | - | -2.61% | - | - |
02/08 | 900 | 902 | 897 | 898 | +0.34% | 1,925 | - | -2.39% | - | - |
02/07 | 905 | 905 | 893 | 895 | -0.67% | 8,282 | - | -2.82% | - | - |
02/06 | 912 | 912 | 897 | 901 | -0.66% | 63,137 | - | -2.28% | - | - |
02/05 | 906 | 914 | 904 | 907 | +0.33% | 17,106 | - | -1.63% | - | - |
02/02 | 900 | 904 | 899 | 904 | +1.12% | 4,393 | - | -1.85% | - | - |
02/01 | 903 | 903 | 890 | 894 | -1.54% | 61,754 | - | -2.83% | - | - |
01/31 | 915 | 915 | 904 | 908 | -0.66% | 25,177 | - | -1.41% | - | - |
01/30 | 916 | 916 | 911 | 914 | +0.22% | 231,607 | - | -0.65% | - | - |
01/29 | 916 | 918 | 907 | 912 | -0.11% | 4,804 | - | -0.87% | - | - |
01/26 | 917 | 917 | 912 | 913 | -0.11% | 2,507 | - | -0.76% | - | - |
01/25 | 924 | 924 | 912 | 914 | -1.51% | 5,015 | - | -0.65% | - | - |
01/24 | 936 | 936 | 925 | 928 | -0.75% | 3,597 | - | +0.76% | - | - |
01/23 | 940 | 940 | 931 | 935 | -0.43% | 54,255 | - | +1.52% | - | - |
01/22 | 922 | 939 | 922 | 939 | +1.62% | 2,044 | - | +2.07% | - | - |
01/19 | 921 | 925 | 921 | 924 | +0.43% | 3,023 | - | +0.54% | - | - |
01/18 | 928 | 931 | 918 | 920 | -1.08% | 97,175 | - | +0.11% | - | - |
01/17 | 940 | 941 | 929 | 930 | -1.06% | 77,275 | - | +1.09% | - | - |
01/16 | 946 | 947 | 939 | 940 | -0.42% | 26,583 | - | +2.29% | - | - |
01/15 | 935 | 945 | 935 | 944 | +0.64% | 6,405 | - | +2.72% | - | - |
01/12 | 937 | 938 | 935 | 938 | +0.21% | 54,304 | - | +2.18% | - | - |
01/11 | 932 | 937 | 932 | 936 | +0.21% | 80,694 | - | +1.96% | - | - |
01/10 | 928 | 934 | 928 | 934 | +0.43% | 74,636 | - | +1.74% | - | - |
01/09 | 929 | 931 | 925 | 930 | +0.22% | 10,387 | - | +1.31% | - | - |
01/05 | 917 | 930 | 915 | 928 | +1.2% | 8,182 | - | +1.09% | - | - |
01/04 | 922 | 922 | 913 | 917 | -0.65% | 6,971 | - | -0.22% | - | - |
2023 |
12/29 | 911 | 924 | 911 | 923 | +1.1% | 4,574 | - | +0.44% | - | - |
12/28 | 901 | 913 | 898 | 913 | +1.78% | 18,848 | - | -0.76% | - | - |
12/27 | 892 | 898 | 892 | 897 | +1.01% | 58,484 | - | -2.61% | - | - |
12/26 | 890 | 892 | 887 | 888 | -0.34% | 12,482 | - | -3.69% | - | - |
12/25 | 899 | 899 | 890 | 891 | -1.11% | 17,928 | - | -3.57% | - | - |
12/22 | 896 | 901 | 893 | 901 | +0.67% | 12,486 | - | -2.7% | - | - |
12/21 | 907 | 909 | 895 | 895 | -1.86% | 33,278 | - | -3.56% | - | - |
12/20 | 912 | 915 | 911 | 912 | -0.44% | 47,735 | - | -1.94% | - | - |
12/19 | 916 | 916 | 909 | 916 | +0.11% | 8,671 | - | -1.51% | - | - |
12/18 | 919 | 920 | 912 | 915 | -0.97% | 17,945 | - | -1.72% | - | - |
12/15 | 921 | 927 | 921 | 924 | 0% | 4,864 | - | -0.86% | - | - |
12/14 | 923 | 925 | 919 | 924 | +0.43% | 25,573 | - | -0.86% | - | - |
12/13 | 920 | 922 | 916 | 920 | -0.33% | 7,762 | - | -1.29% | - | - |
12/12 | 930 | 931 | 921 | 923 | -0.54% | 9,298 | - | -1.07% | - | - |
12/11 | 928 | 929 | 924 | 928 | +0.54% | 13,963 | - | -0.54% | - | - |
12/08 | 918 | 923 | 917 | 923 | +0.22% | 11,976 | - | -1.07% | - | - |
12/07 | 928 | 928 | 919 | 921 | -1.18% | 9,120 | - | -1.29% | - | - |
12/06 | 927 | 934 | 927 | 932 | +0.43% | 6,259 | - | -0.11% | - | - |
12/05 | 933 | 933 | 924 | 928 | -0.32% | 26,194 | - | -0.54% | - | - |
12/04 | 930 | 937 | 928 | 931 | +0.32% | 8,110 | - | -0.21% | - | - |
12/01 | 942 | 942 | 927 | 928 | -1.28% | 137,206 | - | -0.43% | - | - |
11/30 | 937 | 940 | 932 | 940 | +0.43% | 33,846 | - | +0.86% | - | - |
11/29 | 935 | 942 | 935 | 936 | -0.32% | 4,645 | - | +0.54% | - | - |
11/28 | 937 | 941 | 935 | 939 | +0.21% | 1,428 | - | +0.97% | - | - |
11/27 | 936 | 938 | 933 | 937 | 0% | 12,662 | - | +0.75% | - | - |
11/24 | 937 | 940 | 936 | 937 | +0.11% | 1,633 | - | +0.75% | - | - |
11/22 | 936 | 936 | 931 | 936 | +0.11% | 22,791 | - | +0.54% | - | - |
11/21 | 937 | 942 | 934 | 935 | -0.21% | 132,489 | - | +0.43% | - | - |
11/20 | 936 | 938 | 932 | 937 | +0.21% | 1,318 | - | +0.64% | - | - |
11/17 | 941 | 941 | 932 | 935 | -0.74% | 81,457 | - | +0.43% | - | - |
11/16 | 945 | 946 | 936 | 942 | -0.11% | 128,682 | - | +1.07% | - | - |
11/15 | 935 | 945 | 935 | 943 | +1.18% | 73,794 | - | +1.18% | - | - |
11/14 | 926 | 934 | 922 | 932 | +0.43% | 39,192 | - | 0% | - | - |
11/13 | 930 | 936 | 927 | 928 | -0.22% | 2,553 | - | -0.43% | - | - |
11/10 | 929 | 934 | 927 | 930 | +0.22% | 73,738 | - | -0.21% | - | - |
11/09 | 931 | 932 | 924 | 928 | -0.32% | 12,957 | - | -0.32% | - | - |
11/08 | 935 | 938 | 928 | 931 | -0.75% | 2,943 | - | 0% | - | - |
11/07 | 939 | 939 | 925 | 938 | -0.21% | 36,294 | - | +0.75% | - | - |
11/06 | 938 | 943 | 935 | 940 | +1.18% | 19,217 | - | +0.97% | - | - |
11/02 | 921 | 932 | 921 | 929 | +0.65% | 144,549 | - | -0.11% | - | - |
11/01 | 922 | 933 | 922 | 923 | +0.33% | 441,608 | - | -0.86% | - | - |
10/31 | 914 | 931 | 914 | 920 | +0.11% | 159,294 | - | -1.18% | - | - |
10/30 | 926 | 926 | 914 | 919 | -1.29% | 5,147 | - | -1.39% | - | - |