株価チャート
株価
5/7
- 前日 (5/2)
- 366
- 始値
- 366
- 高値
- 368
- 安値
- 360
- 終値 +0.27%
- 367
- 出来高 +42.31%
- 370
乖離率
- 株価(5日)
移動平均値 - +1.38%
362 - 株価(25日)
移動平均値 - +0.82%
364 - 出来高(5日)
移動平均値 - -64.15%
1,032
2023/11/22~2024/05/07
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 |
05/07 | 366 | 368 | 360 | 367 | +0.27% | 370 | - | +0.82% | - | - |
05/02 | 363 | 366 | 363 | 366 | +0.83% | 260 | - | +0.55% | - | - |
04/30 | 348 | 364 | 338 | 363 | +1.97% | 4,310 | - | -0.27% | - | - |
04/26 | 358 | 358 | 356 | 356 | -0.56% | 210 | - | -2.2% | - | - |
04/25 | 358 | 358 | 358 | 358 | -0.56% | 10 | - | -1.92% | - | - |
04/24 | 362 | 362 | 360 | 360 | +0.84% | 530 | - | -1.1% | - | - |
04/23 | 364 | 364 | 357 | 357 | +1.13% | 70 | - | -1.92% | - | - |
04/19 | 356 | 356 | 350 | 353 | -1.67% | 140 | - | -3.02% | - | - |
04/18 | 356 | 359 | 356 | 359 | +0.56% | 110 | - | -1.1% | - | - |
04/17 | 360 | 360 | 357 | 357 | -2.46% | 120 | - | -1.92% | - | - |
04/15 | 364 | 366 | 364 | 366 | +0.55% | 130 | - | +0.55% | - | - |
04/11 | 365 | 366 | 364 | 364 | -1.09% | 150 | - | 0% | - | - |
04/10 | 368 | 368 | 368 | 368 | +0.55% | 1,690 | - | +1.38% | - | - |
04/09 | 367 | 367 | 365 | 366 | -1.88% | 280 | - | +0.83% | - | - |
04/08 | 363 | 373 | 363 | 373 | +3.61% | 390 | - | +2.75% | - | - |
04/05 | 363 | 363 | 360 | 360 | -2.7% | 1,020 | - | -0.55% | - | - |
04/04 | 367 | 370 | 367 | 370 | +1.93% | 190 | - | +2.21% | - | - |
04/03 | 356 | 363 | 356 | 363 | -0.27% | 1,170 | - | +0.55% | - | - |
04/02 | 367 | 367 | 364 | 364 | +0.55% | 840 | - | +0.83% | - | - |
04/01 | 360 | 370 | 360 | 362 | -1.63% | 300 | - | +0.56% | - | - |
03/29 | 367 | 371 | 367 | 368 | +0.27% | 110 | - | +2.22% | - | - |
03/28 | 375 | 375 | 367 | 367 | -0.81% | 60 | - | +2.23% | - | - |
03/27 | 371 | 371 | 370 | 370 | -0.54% | 200 | - | +3.35% | - | - |
03/26 | 374 | 374 | 372 | 372 | +0.27% | 220 | - | +4.2% | - | - |
03/25 | 371 | 371 | 370 | 371 | 0% | 150 | - | +4.21% | - | - |
03/22 | 367 | 371 | 351 | 371 | 0% | 490 | - | +4.51% | - | - |
03/21 | 365 | 371 | 365 | 371 | +1.64% | 770 | - | +4.8% | - | - |
03/19 | 353 | 365 | 353 | 365 | +1.39% | 3,370 | - | +3.4% | - | - |
03/18 | 356 | 360 | 356 | 360 | +2.86% | 760 | - | +2.27% | - | - |
03/15 | 350 | 350 | 350 | 350 | -0.28% | 10 | - | -0.28% | - | - |
03/14 | 351 | 351 | 351 | 351 | 0% | 110 | - | 0% | - | - |
03/12 | 348 | 351 | 348 | 351 | +0.86% | 280 | - | 0% | - | - |
03/11 | 360 | 360 | 348 | 348 | -3.87% | 1,780 | - | -0.57% | - | - |
03/08 | 363 | 363 | 362 | 362 | -0.82% | 840 | - | +3.43% | - | - |
03/07 | 368 | 376 | 364 | 365 | +1.39% | 2,830 | - | +4.58% | - | - |
03/06 | 359 | 360 | 359 | 360 | +0.28% | 1,070 | - | +3.45% | - | - |
03/05 | 358 | 359 | 356 | 359 | 0% | 1,730 | - | +3.46% | - | - |
03/04 | 359 | 359 | 359 | 359 | 0% | 110 | - | +3.46% | - | - |
03/01 | 350 | 359 | 350 | 359 | +1.7% | 520 | - | +3.76% | - | - |
02/29 | 354 | 354 | 353 | 353 | +0.28% | 250 | - | +2.32% | - | - |
02/28 | 355 | 355 | 352 | 352 | -0.85% | 380 | - | +2.33% | - | - |
02/27 | 352 | 355 | 352 | 355 | +0.85% | 70 | - | +3.2% | - | - |
02/26 | 355 | 355 | 352 | 352 | +0.28% | 1,610 | - | +2.62% | - | - |
02/22 | 350 | 353 | 350 | 351 | +0.86% | 2,350 | - | +2.33% | - | - |
02/21 | 346 | 348 | 346 | 348 | -0.29% | 60 | - | +1.75% | - | - |
02/20 | 349 | 349 | 349 | 349 | +0.29% | 20 | - | +2.05% | - | - |
02/19 | 349 | 349 | 347 | 348 | 0% | 60 | - | +2.05% | - | - |
02/16 | 346 | 348 | 345 | 348 | +1.75% | 80 | - | +2.35% | - | - |
02/15 | 342 | 342 | 342 | 342 | +0.59% | 20 | - | +0.88% | - | - |
02/14 | 339 | 342 | 339 | 340 | -2.02% | 290 | - | +0.59% | - | - |
02/13 | 340 | 348 | 333 | 347 | 0% | 1,960 | - | +2.97% | - | - |
02/09 | 356 | 356 | 346 | 347 | -0.29% | 430 | - | +3.27% | - | - |
02/08 | 343 | 348 | 343 | 348 | +1.75% | 32,060 | - | +3.88% | - | - |
02/07 | 345 | 345 | 342 | 342 | +0.29% | 110 | - | +2.7% | - | - |
02/06 | 340 | 341 | 340 | 341 | -0.58% | 260 | - | +2.71% | - | - |
02/05 | 343 | 345 | 341 | 343 | +0.59% | 120 | - | +3.63% | - | - |
02/02 | 341 | 341 | 341 | 341 | +0.29% | 70 | - | +3.33% | - | - |
02/01 | 346 | 346 | 340 | 340 | -0.87% | 20 | - | +3.34% | - | - |
01/29 | 343 | 343 | 343 | 343 | +1.48% | 10 | - | +4.89% | - | - |
01/26 | 337 | 338 | 336 | 338 | -1.17% | 1,370 | - | +3.68% | - | - |
01/25 | 341 | 342 | 341 | 342 | +1.18% | 120 | - | +5.23% | - | - |
01/24 | 342 | 342 | 338 | 338 | -0.88% | 570 | - | +4.32% | - | - |
01/23 | 345 | 345 | 341 | 341 | +0.29% | 90 | - | +5.57% | - | - |
01/22 | 338 | 340 | 338 | 340 | +1.19% | 2,110 | - | +5.59% | - | - |
01/19 | 346 | 359 | 336 | 336 | -0.59% | 5,850 | - | +4.67% | - | - |
01/18 | 338 | 338 | 338 | 338 | +0.6% | 20 | - | +5.63% | - | - |
01/16 | 338 | 338 | 336 | 336 | -1.47% | 200 | - | +5% | - | - |
01/15 | 334 | 341 | 334 | 341 | +0.59% | 1,060 | - | +6.9% | - | - |
01/12 | 330 | 346 | 330 | 339 | +0.59% | 360 | - | +6.6% | - | - |
01/11 | 331 | 337 | 331 | 337 | +2.74% | 670 | - | +6.31% | - | - |
01/10 | 324 | 328 | 324 | 328 | +0.61% | 620 | - | +3.8% | - | - |
01/09 | 324 | 326 | 324 | 326 | +1.88% | 660 | - | +3.16% | - | - |
01/05 | 319 | 320 | 319 | 320 | +1.59% | 640 | - | +1.27% | - | - |
01/04 | 315 | 315 | 315 | 315 | -0.63% | 110 | - | -0.32% | - | - |
2023 |
12/29 | 321 | 321 | 317 | 317 | -0.31% | 160 | - | 0% | - | - |
12/28 | 320 | 320 | 316 | 318 | +0.32% | 570 | - | +0.32% | - | - |
12/27 | 317 | 317 | 317 | 317 | +1.6% | 20 | - | 0% | - | - |
12/26 | 320 | 320 | 312 | 312 | -0.64% | 1,610 | - | -1.58% | - | - |
12/25 | 315 | 315 | 314 | 314 | +0.32% | 140 | - | -0.95% | - | - |
12/22 | 313 | 313 | 313 | 313 | 0% | 20 | - | -1.26% | - | - |
12/21 | 313 | 313 | 313 | 313 | 0% | 240 | - | -1.57% | - | - |
12/20 | 313 | 313 | 313 | 313 | +0.64% | 20 | - | -1.57% | - | - |
12/19 | 311 | 311 | 311 | 311 | 0% | 10 | - | -2.2% | - | - |
12/18 | 315 | 315 | 311 | 311 | -0.64% | 70 | - | -2.2% | - | - |
12/15 | 312 | 313 | 312 | 313 | -0.32% | 60 | - | -1.57% | - | - |
12/14 | 317 | 317 | 314 | 314 | -0.95% | 30 | - | -1.26% | - | - |
12/13 | 317 | 317 | 317 | 317 | 0% | 210 | - | -0.31% | - | - |
12/12 | 317 | 317 | 317 | 317 | +0.96% | 100 | - | -0.31% | - | - |
12/08 | 315 | 315 | 314 | 314 | -0.95% | 730 | - | -0.95% | - | - |
12/07 | 317 | 317 | 317 | 317 | -0.63% | 100 | - | 0% | - | - |
12/06 | 319 | 319 | 319 | 319 | +1.27% | 170 | - | +0.63% | - | - |
12/05 | 315 | 316 | 314 | 315 | -0.32% | 310 | - | -0.32% | - | - |
12/04 | 324 | 324 | 316 | 316 | -2.47% | 8,070 | - | +0.32% | - | - |
12/01 | 323 | 324 | 319 | 324 | +2.53% | 340 | - | +2.86% | - | - |
11/30 | 323 | 326 | 316 | 316 | -3.07% | 1,230 | - | +0.64% | - | - |
11/29 | 326 | 326 | 326 | 326 | 0% | 30 | - | +3.82% | - | - |
11/28 | 326 | 326 | 326 | 326 | +1.56% | 60 | - | +3.82% | - | - |
11/27 | 329 | 329 | 318 | 321 | 0% | 1,880 | - | +2.56% | - | - |
11/24 | 321 | 321 | 321 | 321 | 0% | 120 | - | +2.56% | - | - |
11/22 | 316 | 321 | 316 | 321 | +1.26% | 260 | - | +2.56% | - | - |