株価チャート
株価
5/2
- 前日 (5/1)
- 2,735
- 始値
- 2,728
- 高値
- 2,739
- 安値
- 2,718
- 終値 -0.04%
- 2,734
- 出来高 -78.61%
- 9,250
乖離率
- 株価(5日)
移動平均値 - +0.7%
2,715 - 株価(25日)
移動平均値 - +0.18%
2,729 - 出来高(5日)
移動平均値 - -69.84%
30,669
2023/12/05~2024/05/02
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 |
05/02 | 2,728 | 2,739 | 2,718 | 2,734 | -0.04% | 9,250 | - | +0.18% | - | - |
05/01 | 2,729 | 2,745 | 2,721 | 2,735 | -0.47% | 43,245 | - | +0.15% | - | - |
04/30 | 2,736 | 2,751 | 2,723 | 2,748 | +2.19% | 17,142 | - | +0.51% | - | - |
04/26 | 2,671 | 2,698 | 2,658 | 2,689 | +0.82% | 8,191 | - | -1.68% | - | - |
04/25 | 2,692 | 2,700 | 2,667 | 2,667 | -1.7% | 75,516 | - | -2.66% | - | - |
04/24 | 2,705 | 2,715 | 2,687 | 2,713 | +1.72% | 2,564 | - | -1.2% | - | - |
04/23 | 2,681 | 2,691 | 2,661 | 2,667 | +0.53% | 4,585 | - | -2.91% | - | - |
04/22 | 2,655 | 2,678 | 2,649 | 2,653 | +0.76% | 3,412 | - | -3.53% | - | - |
04/19 | 2,660 | 2,664 | 2,604 | 2,633 | -1.75% | 109,141 | - | -4.29% | - | - |
04/18 | 2,662 | 2,693 | 2,655 | 2,680 | +0.56% | 2,349 | - | -2.62% | - | - |
04/17 | 2,707 | 2,707 | 2,665 | 2,665 | -1.26% | 77,034 | - | -3.13% | - | - |
04/16 | 2,729 | 2,734 | 2,694 | 2,699 | -2% | 17,284 | - | -1.89% | - | - |
04/15 | 2,734 | 2,756 | 2,723 | 2,754 | -0.15% | 810 | - | +0.15% | - | - |
04/12 | 2,763 | 2,772 | 2,758 | 2,758 | +0.29% | 34,142 | - | +0.33% | - | - |
04/11 | 2,720 | 2,753 | 2,720 | 2,750 | +0.11% | 89,890 | - | +0.07% | - | - |
04/10 | 2,750 | 2,756 | 2,745 | 2,747 | -0.43% | 2,923 | - | 0% | - | - |
04/09 | 2,743 | 2,759 | 2,738 | 2,759 | -0.22% | 9,499 | - | +0.47% | - | - |
04/08 | 2,757 | 2,850 | 2,749 | 2,765 | -1.07% | 49,094 | - | +0.77% | - | - |
04/05 | 2,732 | 2,839 | 2,709 | 2,795 | +1.05% | 71,592 | - | +1.93% | - | - |
04/04 | 2,766 | 2,783 | 2,759 | 2,766 | +1.06% | 3,557 | - | +1.02% | - | - |
04/03 | 2,732 | 2,746 | 2,717 | 2,737 | -0.22% | 23,059 | - | +0.07% | - | - |
04/02 | 2,758 | 2,771 | 2,735 | 2,743 | -0.8% | 20,285 | - | +0.4% | - | - |
04/01 | 2,811 | 2,814 | 2,742 | 2,765 | -1.53% | 138,862 | - | +1.28% | - | - |
03/29 | 2,790 | 2,808 | 2,790 | 2,808 | +0.86% | 1,132 | - | +3.01% | - | - |
03/28 | 2,801 | 2,806 | 2,774 | 2,784 | -0.71% | 71,263 | - | +2.39% | - | - |
03/27 | 2,800 | 2,816 | 2,800 | 2,804 | +0.5% | 4,761 | - | +3.35% | - | - |
03/26 | 2,783 | 2,791 | 2,772 | 2,790 | +0.25% | 33,156 | - | +3.07% | - | - |
03/25 | 2,814 | 2,814 | 2,783 | 2,783 | -1.35% | 4,221 | - | +3.07% | - | - |
03/22 | 2,812 | 2,825 | 2,804 | 2,821 | +0.64% | 1,985 | - | +4.75% | - | - |
03/21 | 2,795 | 2,805 | 2,788 | 2,803 | +1.74% | 126,668 | - | +4.43% | - | - |
03/19 | 2,723 | 2,755 | 2,719 | 2,755 | +0.99% | 3,649 | - | +2.95% | - | - |
03/18 | 2,698 | 2,729 | 2,695 | 2,728 | +1.98% | 15,896 | - | +2.25% | - | - |
03/15 | 2,659 | 2,685 | 2,657 | 2,675 | +0.22% | 2,599 | - | +0.49% | - | - |
03/14 | 2,653 | 2,669 | 2,642 | 2,669 | +0.6% | 3,205 | - | +0.45% | - | - |
03/13 | 2,686 | 2,686 | 2,636 | 2,653 | -0.3% | 3,784 | - | +0.04% | - | - |
03/12 | 2,649 | 2,661 | 2,622 | 2,661 | -0.45% | 49,193 | - | +0.49% | - | - |
03/11 | 2,701 | 2,701 | 2,644 | 2,673 | -2.12% | 21,324 | - | +1.1% | - | - |
03/08 | 2,725 | 2,748 | 2,710 | 2,731 | +0.29% | 31,122 | - | +3.53% | - | - |
03/07 | 2,753 | 2,763 | 2,719 | 2,723 | -0.58% | 105,534 | - | +3.5% | - | - |
03/06 | 2,714 | 2,739 | 2,710 | 2,739 | +0.48% | 216,569 | - | +4.42% | - | - |
03/05 | 2,701 | 2,729 | 2,700 | 2,726 | +0.41% | 59,528 | - | +4.24% | - | - |
03/04 | 2,728 | 2,729 | 2,708 | 2,715 | 0% | 39,622 | - | +4.18% | - | - |
03/01 | 2,681 | 2,717 | 2,681 | 2,715 | +1.19% | 986 | - | +4.46% | - | - |
02/29 | 2,675 | 2,684 | 2,658 | 2,683 | +0.11% | 27,050 | - | +3.51% | - | - |
02/28 | 2,683 | 2,686 | 2,672 | 2,680 | +0.07% | 53,291 | - | +3.63% | - | - |
02/27 | 2,679 | 2,696 | 2,678 | 2,678 | -0.04% | 4,748 | - | +3.76% | - | - |
02/26 | 2,681 | 2,691 | 2,670 | 2,679 | +0.49% | 3,415 | - | +4.08% | - | - |
02/22 | 2,652 | 2,667 | 2,650 | 2,666 | +1.25% | 56,671 | - | +3.86% | - | - |
02/21 | 2,629 | 2,635 | 2,619 | 2,633 | -0.27% | 29,981 | - | +2.85% | - | - |
02/20 | 2,652 | 2,652 | 2,630 | 2,640 | -0.26% | 60,455 | - | +3.33% | - | - |
02/19 | 2,631 | 2,647 | 2,628 | 2,647 | +0.61% | 82,998 | - | +3.76% | - | - |
02/16 | 2,622 | 2,644 | 2,617 | 2,631 | +1.31% | 99,225 | - | +3.38% | - | - |
02/15 | 2,607 | 2,607 | 2,586 | 2,597 | +0.31% | 31,262 | - | +2.28% | - | - |
02/14 | 2,599 | 2,599 | 2,577 | 2,589 | -1.11% | 59,759 | - | +2.21% | - | - |
02/13 | 2,593 | 2,618 | 2,589 | 2,618 | +2.27% | 102,276 | - | +3.64% | - | - |
02/09 | 2,563 | 2,580 | 2,557 | 2,560 | -0.27% | 55,981 | - | +1.67% | - | - |
02/08 | 2,562 | 2,576 | 2,547 | 2,567 | +0.51% | 46,544 | - | +2.23% | - | - |
02/07 | 2,538 | 2,562 | 2,538 | 2,554 | +0.47% | 2,201 | - | +2.04% | - | - |
02/06 | 2,554 | 2,554 | 2,536 | 2,542 | -0.82% | 21,054 | - | +1.88% | - | - |
02/05 | 2,568 | 2,568 | 2,551 | 2,563 | +0.83% | 25,735 | - | +2.97% | - | - |
02/02 | 2,548 | 2,554 | 2,535 | 2,542 | +0.2% | 1,686 | - | +2.5% | - | - |
02/01 | 2,536 | 2,546 | 2,530 | 2,537 | -0.67% | 3,766 | - | +2.63% | - | - |
01/31 | 2,518 | 2,554 | 2,517 | 2,554 | +0.95% | 52,645 | - | +3.65% | - | - |
01/30 | 2,538 | 2,539 | 2,530 | 2,530 | -0.04% | 45,787 | - | +3.05% | - | - |
01/29 | 2,513 | 2,539 | 2,513 | 2,531 | +1.16% | 4,222 | - | +3.39% | - | - |
01/26 | 2,521 | 2,524 | 2,499 | 2,502 | -1.34% | 27,075 | - | +2.54% | - | - |
01/25 | 2,530 | 2,536 | 2,518 | 2,536 | +0.12% | 99,458 | - | +4.23% | - | - |
01/24 | 2,541 | 2,541 | 2,525 | 2,533 | -0.51% | 32,393 | - | +4.45% | - | - |
01/23 | 2,555 | 2,567 | 2,540 | 2,546 | -0.16% | 4,267 | - | +5.38% | - | - |
01/22 | 2,532 | 2,550 | 2,529 | 2,550 | +1.51% | 3,833 | - | +5.85% | - | - |
01/19 | 2,525 | 2,530 | 2,503 | 2,512 | +0.64% | 4,143 | - | +4.62% | - | - |
01/18 | 2,498 | 2,512 | 2,494 | 2,496 | -0.12% | 7,013 | - | +4.22% | - | - |
01/17 | 2,520 | 2,545 | 2,499 | 2,499 | -0.4% | 70,273 | - | +4.65% | - | - |
01/16 | 2,528 | 2,530 | 2,506 | 2,509 | -0.83% | 2,824 | - | +5.29% | - | - |
01/15 | 2,504 | 2,530 | 2,499 | 2,530 | +1.32% | 58,616 | - | +6.39% | - | - |
01/12 | 2,497 | 2,512 | 2,490 | 2,497 | +0.44% | 118,569 | - | +5.31% | - | - |
01/11 | 2,480 | 2,494 | 2,479 | 2,486 | +1.51% | 8,388 | - | +5.07% | - | - |
01/10 | 2,421 | 2,454 | 2,420 | 2,449 | +1.32% | 37,703 | - | +3.68% | - | - |
01/09 | 2,420 | 2,434 | 2,405 | 2,417 | +0.75% | 28,458 | - | +2.46% | - | - |
01/05 | 2,393 | 2,407 | 2,390 | 2,399 | +0.54% | 37,284 | - | +1.78% | - | - |
01/04 | 2,363 | 2,386 | 2,342 | 2,386 | +0.63% | 306,284 | - | +1.27% | - | - |
2023 |
12/29 | 2,369 | 2,383 | 2,360 | 2,371 | +0.08% | 132,787 | - | +0.64% | - | - |
12/28 | 2,359 | 2,371 | 2,358 | 2,369 | 0% | 41,629 | - | +0.51% | - | - |
12/27 | 2,357 | 2,370 | 2,354 | 2,369 | +1.15% | 56,274 | - | +0.47% | - | - |
12/26 | 2,347 | 2,347 | 2,334 | 2,342 | 0% | 6,105 | - | -0.68% | - | - |
12/25 | 2,363 | 2,363 | 2,340 | 2,342 | +0.09% | 119,633 | - | -0.76% | - | - |
12/22 | 2,337 | 2,350 | 2,335 | 2,340 | +0.52% | 122,915 | - | -0.93% | - | - |
12/21 | 2,328 | 2,333 | 2,325 | 2,328 | -1.19% | 226,537 | - | -1.48% | - | - |
12/20 | 2,345 | 2,365 | 2,345 | 2,356 | +0.86% | 135,796 | - | -0.38% | - | - |
12/19 | 2,322 | 2,340 | 2,309 | 2,336 | +0.73% | 295,173 | - | -1.23% | - | - |
12/18 | 2,319 | 2,322 | 2,299 | 2,319 | -0.73% | 53,897 | - | -1.95% | - | - |
12/15 | 2,332 | 2,346 | 2,328 | 2,336 | +0.47% | 43,098 | - | -1.27% | - | - |
12/14 | 2,356 | 2,356 | 2,316 | 2,325 | -1.44% | 163,905 | - | -1.73% | - | - |
12/13 | 2,363 | 2,365 | 2,351 | 2,359 | +0.04% | 42,788 | - | -0.3% | - | - |
12/12 | 2,378 | 2,378 | 2,357 | 2,358 | -0.17% | 18,845 | - | -0.3% | - | - |
12/11 | 2,351 | 2,366 | 2,351 | 2,362 | +1.5% | 6,377 | - | -0.13% | - | - |
12/08 | 2,349 | 2,350 | 2,320 | 2,327 | -1.4% | 82,611 | - | -1.52% | - | - |
12/07 | 2,374 | 2,376 | 2,358 | 2,360 | -1.38% | 193,845 | - | -0.13% | - | - |
12/06 | 2,352 | 2,393 | 2,352 | 2,393 | +2% | 48,141 | - | +1.44% | - | - |
12/05 | 2,361 | 2,367 | 2,344 | 2,346 | -0.89% | 22,783 | - | -0.3% | - | - |