株価チャート
株価
6/7
- 前日 (6/6)
- 3,028
- 始値
- 3,034
- 高値
- 3,039
- 安値
- 3,025
- 終値 +0.36%
- 3,039
- 出来高 -79.74%
- 14,420
乖離率
- 株価(5日)
移動平均値 - +1.54%
2,993 - 株価(25日)
移動平均値 - +3.02%
2,950 - 出来高(5日)
移動平均値 - -54.54%
31,720
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 | 3,034 | 3,039 | 3,025 | 3,039 | +0.36% | 14,420 | - | +3.02% | - | - |
06/06 | 3,029 | 3,032 | 3,024 | 3,028 | +1.71% | 71,190 | - | +2.99% | - | - |
06/05 | 2,972 | 2,977 | 2,971 | 2,977 | +0.64% | 21,470 | - | +1.5% | - | - |
06/04 | 2,960 | 2,964 | 2,958 | 2,958 | -0.1% | 13,850 | - | +1.06% | - | - |
06/03 | 2,950 | 2,961 | 2,950 | 2,961 | +0.58% | 37,670 | - | +1.4% | - | - |
05/31 | 2,945 | 2,946 | 2,936 | 2,944 | -0.64% | 29,930 | - | +0.99% | - | - |
05/30 | 2,972 | 2,972 | 2,961 | 2,963 | -1.07% | 12,980 | - | +1.89% | - | - |
05/29 | 3,005 | 3,005 | 2,993 | 2,995 | -0.3% | 12,790 | - | +3.31% | - | - |
05/28 | 3,000 | 3,004 | 2,997 | 3,004 | +0.2% | 24,630 | - | +3.94% | - | - |
05/27 | 2,988 | 2,998 | 2,987 | 2,998 | +0.94% | 20,720 | - | +3.99% | - | - |
05/24 | 2,970 | 2,973 | 2,966 | 2,970 | -1.39% | 33,800 | - | +3.27% | - | - |
05/23 | 2,998 | 3,012 | 2,993 | 3,012 | +0.9% | 33,330 | - | +4.87% | - | - |
05/22 | 2,974 | 2,985 | 2,974 | 2,985 | +0.4% | 19,710 | - | +4.08% | - | - |
05/21 | 2,974 | 2,975 | 2,973 | 2,973 | +0.41% | 39,930 | - | +3.73% | - | - |
05/20 | 2,948 | 2,963 | 2,948 | 2,961 | -0.13% | 35,880 | - | +3.39% | - | - |
05/17 | 2,957 | 2,965 | 2,957 | 2,965 | -0.17% | 13,430 | - | +3.56% | - | - |
05/16 | 2,968 | 2,971 | 2,967 | 2,970 | +1.71% | 120,760 | - | +3.81% | - | - |
05/15 | 2,920 | 2,926 | 2,920 | 2,920 | +0.69% | 44,550 | - | +2.13% | - | - |
05/14 | 2,902 | 2,902 | 2,898 | 2,900 | -0.17% | 17,030 | - | +1.43% | - | - |
05/13 | 2,895 | 2,905 | 2,894 | 2,905 | +0.38% | 12,420 | - | +1.54% | - | - |
05/10 | 2,894 | 2,895 | 2,890 | 2,894 | +0.45% | 17,720 | - | +1.15% | - | - |
05/09 | 2,882 | 2,885 | 2,880 | 2,881 | -0.14% | 5,550 | - | +0.63% | - | - |
05/08 | 2,888 | 2,889 | 2,885 | 2,885 | -0.07% | 38,560 | - | +0.66% | - | - |
05/07 | 2,880 | 2,887 | 2,880 | 2,887 | +3.63% | 105,840 | - | +0.66% | - | - |
05/02 | 2,784 | 2,790 | 2,783 | 2,786 | +0.22% | 31,680 | - | -2.96% | - | - |
05/01 | 2,783 | 2,787 | 2,780 | 2,780 | -2.42% | 68,570 | - | -3.37% | - | - |
04/30 | 2,849 | 2,849 | 2,843 | 2,849 | +0.78% | 62,080 | - | -1.21% | - | - |
04/26 | 2,824 | 2,829 | 2,822 | 2,827 | +1.18% | 34,410 | - | -2.11% | - | - |
04/25 | 2,777 | 2,794 | 2,769 | 2,794 | -1.03% | 57,000 | - | -3.42% | - | - |
04/24 | 2,815 | 2,823 | 2,813 | 2,823 | +1.77% | 45,300 | - | -2.66% | - | - |
04/23 | 2,754 | 2,774 | 2,749 | 2,774 | +0.98% | 30,490 | - | -4.44% | - | - |
04/22 | 2,745 | 2,747 | 2,735 | 2,747 | -0.47% | 83,240 | - | -5.54% | - | - |
04/19 | 2,800 | 2,800 | 2,732 | 2,760 | -2.23% | 121,770 | - | -5.28% | - | - |
04/18 | 2,813 | 2,824 | 2,812 | 2,823 | -0.56% | 61,770 | - | -3.36% | - | - |
04/17 | 2,853 | 2,860 | 2,838 | 2,839 | -0.91% | 41,050 | - | -2.97% | - | - |
04/16 | 2,894 | 2,894 | 2,833 | 2,865 | -1.44% | 89,640 | - | -2.19% | - | - |
04/15 | 2,902 | 2,907 | 2,895 | 2,907 | -1.22% | 72,700 | - | -0.82% | - | - |
04/12 | 2,942 | 2,943 | 2,940 | 2,943 | +0.58% | 82,400 | - | +0.38% | - | - |
04/11 | 2,890 | 2,926 | 2,889 | 2,926 | 0% | 30,710 | - | -0.17% | - | - |
04/10 | 2,922 | 2,926 | 2,922 | 2,926 | +0.41% | 15,550 | - | -0.17% | - | - |
04/09 | 2,912 | 2,915 | 2,902 | 2,914 | +0.03% | 21,420 | - | -0.61% | - | - |
04/08 | 2,914 | 2,916 | 2,908 | 2,913 | -0.78% | 44,540 | - | -0.68% | - | - |
04/05 | 2,879 | 2,936 | 2,873 | 2,936 | 0% | 74,020 | - | +0.07% | - | - |
04/04 | 2,936 | 2,938 | 2,934 | 2,936 | +0.86% | 17,020 | - | +0.14% | - | - |
04/03 | 2,917 | 2,917 | 2,908 | 2,911 | -0.99% | 31,350 | - | -0.68% | - | - |
04/02 | 2,940 | 2,941 | 2,937 | 2,940 | -0.54% | 63,650 | - | +0.34% | - | - |
04/01 | 2,959 | 2,964 | 2,954 | 2,956 | +0.31% | 123,210 | - | +0.92% | - | - |
03/29 | 2,921 | 2,950 | 2,921 | 2,947 | +0.03% | 20,900 | - | +0.75% | - | - |
03/28 | 2,941 | 2,946 | 2,941 | 2,946 | -0.07% | 48,690 | - | +0.86% | - | - |
03/27 | 2,944 | 2,949 | 2,943 | 2,948 | -0.17% | 26,830 | - | +1.06% | - | - |
03/26 | 2,950 | 2,953 | 2,947 | 2,953 | +0.03% | 31,720 | - | +1.34% | - | - |
03/25 | 2,958 | 2,959 | 2,952 | 2,952 | -0.2% | 21,170 | - | +1.37% | - | - |
03/22 | 2,959 | 2,959 | 2,949 | 2,958 | -0.2% | 49,490 | - | +1.65% | - | - |
03/21 | 2,957 | 2,964 | 2,954 | 2,964 | +2.35% | 116,240 | - | +2% | - | - |
03/19 | 2,895 | 2,896 | 2,888 | 2,896 | -0.14% | 177,540 | - | -0.24% | - | - |
03/18 | 2,878 | 2,900 | 2,875 | 2,900 | +0.07% | 59,120 | - | -0.07% | - | - |
03/15 | 2,903 | 2,907 | 2,898 | 2,898 | -0.92% | 23,150 | - | -0.14% | - | - |
03/14 | 2,925 | 2,927 | 2,921 | 2,925 | -0.71% | 31,040 | - | +0.86% | - | - |
03/13 | 2,940 | 2,946 | 2,936 | 2,946 | +0.92% | 36,880 | - | +1.69% | - | - |
03/12 | 2,910 | 2,919 | 2,909 | 2,919 | +0.45% | 39,340 | - | +0.9% | - | - |
03/11 | 2,910 | 2,911 | 2,900 | 2,906 | -1.52% | 26,920 | - | +0.55% | - | - |
03/08 | 2,946 | 2,953 | 2,943 | 2,951 | +1.48% | 60,240 | - | +2.29% | - | - |
03/07 | 2,909 | 2,910 | 2,895 | 2,908 | -0.31% | 106,460 | - | +0.97% | - | - |
03/06 | 2,898 | 2,917 | 2,896 | 2,917 | -1.12% | 144,310 | - | +1.36% | - | - |
03/05 | 2,940 | 2,950 | 2,935 | 2,950 | -0.34% | 43,960 | - | +2.64% | - | - |
03/04 | 2,959 | 2,961 | 2,957 | 2,960 | +1.09% | 136,280 | - | +3.17% | - | - |
03/01 | 2,912 | 2,928 | 2,912 | 2,928 | +1.24% | 40,350 | - | +2.23% | - | - |
02/29 | 2,884 | 2,892 | 2,883 | 2,892 | -0.41% | 13,680 | - | +1.08% | - | - |
02/28 | 2,904 | 2,906 | 2,902 | 2,904 | +0.41% | 31,700 | - | +1.61% | - | - |
02/27 | 2,897 | 2,898 | 2,892 | 2,892 | -0.17% | 24,110 | - | +1.3% | - | - |
02/26 | 2,901 | 2,901 | 2,892 | 2,897 | +0.7% | 173,370 | - | +1.65% | - | - |
02/22 | 2,855 | 2,877 | 2,854 | 2,877 | +1.3% | 102,330 | - | +1.2% | - | - |
02/21 | 2,833 | 2,840 | 2,829 | 2,840 | -0.56% | 81,440 | - | +0.14% | - | - |
02/20 | 2,862 | 2,863 | 2,850 | 2,856 | -0.49% | 183,970 | - | +0.88% | - | - |
02/19 | 2,868 | 2,872 | 2,863 | 2,870 | -0.76% | 66,780 | - | +1.52% | - | - |
02/16 | 2,895 | 2,896 | 2,889 | 2,892 | -0.28% | 45,300 | - | +2.52% | - | - |
02/15 | 2,885 | 2,900 | 2,880 | 2,900 | +1.61% | 291,670 | - | +3.02% | - | - |
02/14 | 2,853 | 2,854 | 2,850 | 2,854 | -1.35% | 126,500 | - | +1.67% | - | - |
02/13 | 2,893 | 2,894 | 2,890 | 2,893 | +0.38% | 237,870 | - | +3.28% | - | - |
02/09 | 2,881 | 2,882 | 2,878 | 2,882 | -0.21% | 34,190 | - | +3.26% | - | - |
02/08 | 2,876 | 2,888 | 2,876 | 2,888 | +1.44% | 106,680 | - | +3.81% | - | - |
02/07 | 2,845 | 2,854 | 2,844 | 2,847 | -0.45% | 13,510 | - | +2.52% | - | - |
02/06 | 2,852 | 2,861 | 2,852 | 2,860 | +0.25% | 82,330 | - | +3.14% | - | - |
02/05 | 2,854 | 2,857 | 2,848 | 2,853 | +0.56% | 200,570 | - | +3.03% | - | - |
02/02 | 2,834 | 2,841 | 2,833 | 2,837 | +1.76% | 195,010 | - | +2.6% | - | - |
02/01 | 2,787 | 2,792 | 2,785 | 2,788 | -0.85% | 245,660 | - | +1.01% | - | - |
01/31 | 2,813 | 2,814 | 2,808 | 2,812 | -1.58% | 276,040 | - | +1.96% | - | - |
01/30 | 2,857 | 2,860 | 2,854 | 2,857 | +1.03% | 167,350 | - | +3.74% | - | - |
01/29 | 2,818 | 2,828 | 2,817 | 2,828 | +0.25% | 105,960 | - | +2.84% | - | - |
01/26 | 2,829 | 2,829 | 2,818 | 2,821 | -0.74% | 146,670 | - | +2.73% | - | - |
01/25 | 2,842 | 2,844 | 2,837 | 2,842 | +0.07% | 49,410 | - | +3.65% | - | - |
01/24 | 2,834 | 2,840 | 2,833 | 2,840 | +0.78% | 46,080 | - | +3.8% | - | - |
01/23 | 2,816 | 2,820 | 2,814 | 2,818 | -0.39% | 85,630 | - | +3.19% | - | - |
01/22 | 2,819 | 2,833 | 2,819 | 2,829 | +2.31% | 157,630 | - | +3.78% | - | - |
01/19 | 2,763 | 2,769 | 2,761 | 2,765 | +1.73% | 80,190 | - | +1.69% | - | - |
01/18 | 2,715 | 2,718 | 2,714 | 2,718 | -0.07% | 18,650 | - | +0.18% | - | - |
01/17 | 2,735 | 2,735 | 2,720 | 2,720 | +0.15% | 58,100 | - | +0.41% | - | - |
01/16 | 2,727 | 2,728 | 2,716 | 2,716 | -0.62% | 11,790 | - | +0.44% | - | - |
01/15 | 2,728 | 2,736 | 2,728 | 2,733 | +0.11% | 31,030 | - | +1.22% | - | - |
01/12 | 2,731 | 2,732 | 2,725 | 2,730 | -0.33% | 91,620 | - | +1.34% | - | - |