株価チャート
株価
5/2
- 前日 (5/1)
- 11,635
- 始値
- 11,645
- 高値
- 11,660
- 安値
- 11,635
- 終値 +0.04%
- 11,640
- 出来高 +470.37%
- 31,165
乖離率
- 株価(5日)
移動平均値 - -0.61%
11,712 - 株価(25日)
移動平均値 - -2.32%
11,916 - 出来高(5日)
移動平均値 - +149.52%
12,490
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 | 11,645 | 11,660 | 11,635 | 11,640 | +0.04% | 31,165 | - | -2.32% | - | - |
05/01 | 11,630 | 11,645 | 11,620 | 11,635 | -1.65% | 5,464 | - | -2.53% | - | - |
04/30 | 11,830 | 11,830 | 11,810 | 11,830 | +0.3% | 15,773 | - | -1.07% | - | - |
04/26 | 11,770 | 11,795 | 11,765 | 11,795 | +1.16% | 8,102 | - | -1.47% | - | - |
04/25 | 11,675 | 11,685 | 11,650 | 11,660 | -1.06% | 1,947 | - | -2.74% | - | - |
04/24 | 11,760 | 11,810 | 11,755 | 11,785 | +1.59% | 6,385 | - | -1.87% | - | - |
04/23 | 11,600 | 11,605 | 11,565 | 11,600 | -3.33% | 10,491 | - | -3.48% | - | - |
04/22 | 11,540 | 12,000 | 11,510 | 12,000 | +4.21% | 6,408 | - | -0.27% | - | - |
04/19 | 11,630 | 11,630 | 11,415 | 11,515 | -1.45% | 30,073 | - | -4.3% | - | - |
04/18 | 11,695 | 11,695 | 11,645 | 11,685 | -0.21% | 2,459 | - | -3.06% | - | - |
04/17 | 11,735 | 11,740 | 11,700 | 11,710 | -0.17% | 5,294 | - | -2.97% | - | - |
04/16 | 11,810 | 11,810 | 11,695 | 11,730 | -1.8% | 9,779 | - | -2.89% | - | - |
04/15 | 11,925 | 11,945 | 11,900 | 11,945 | -1.04% | 14,767 | - | -1.18% | - | - |
04/12 | 12,070 | 12,075 | 12,060 | 12,070 | +0.67% | 9,690 | - | -0.17% | - | - |
04/11 | 11,955 | 11,990 | 11,950 | 11,990 | -0.99% | 10,159 | - | -0.77% | - | - |
04/10 | 12,105 | 12,115 | 12,105 | 12,110 | +0.08% | 3,875 | - | +0.26% | - | - |
04/09 | 12,085 | 12,100 | 12,080 | 12,100 | +0.25% | 2,471 | - | +0.24% | - | - |
04/08 | 12,100 | 12,100 | 12,065 | 12,070 | +0.75% | 10,037 | - | +0.03% | - | - |
04/05 | 11,965 | 11,980 | 11,950 | 11,980 | -1.4% | 4,421 | - | -0.66% | - | - |
04/04 | 12,145 | 12,155 | 12,135 | 12,150 | +0.58% | 1,137 | - | +0.8% | - | - |
04/03 | 12,100 | 12,100 | 12,070 | 12,080 | -0.74% | 2,107 | - | +0.32% | - | - |
04/02 | 12,170 | 12,175 | 12,155 | 12,170 | -0.69% | 1,783 | - | +1.16% | - | - |
04/01 | 12,260 | 12,260 | 12,250 | 12,255 | +0.53% | 5,487 | - | +1.97% | - | - |
03/29 | 12,210 | 12,225 | 12,190 | 12,190 | -0.16% | 2,722 | - | +1.61% | - | - |
03/28 | 12,190 | 12,210 | 12,190 | 12,210 | +0.41% | 5,322 | - | +1.98% | - | - |
03/27 | 12,140 | 12,165 | 12,135 | 12,160 | -0.04% | 3,388 | - | +1.75% | - | - |
03/26 | 12,155 | 12,165 | 12,145 | 12,165 | +0.08% | 615 | - | +1.95% | - | - |
03/25 | 12,175 | 12,180 | 12,155 | 12,155 | -0.45% | 4,580 | - | +2.01% | - | - |
03/22 | 12,210 | 12,215 | 12,190 | 12,210 | -0.08% | 4,180 | - | +2.64% | - | - |
03/21 | 12,195 | 12,220 | 12,190 | 12,220 | +1.96% | 17,117 | - | +2.95% | - | - |
03/19 | 11,975 | 11,985 | 11,960 | 11,985 | +0.25% | 3,166 | - | +1.14% | - | - |
03/18 | 11,925 | 11,955 | 11,915 | 11,955 | -0.29% | 8,916 | - | +1% | - | - |
03/15 | 11,985 | 11,995 | 11,980 | 11,990 | -0.54% | 5,173 | - | +1.39% | - | - |
03/14 | 12,045 | 12,055 | 12,035 | 12,055 | 0% | 9,420 | - | +2.08% | - | - |
03/13 | 12,055 | 12,055 | 12,035 | 12,055 | +0.58% | 5,754 | - | +2.25% | - | - |
03/12 | 11,950 | 11,985 | 11,945 | 11,985 | +0.42% | 19,620 | - | +1.83% | - | - |
03/11 | 11,940 | 11,940 | 11,905 | 11,935 | -0.67% | 6,495 | - | +1.55% | - | - |
03/08 | 12,010 | 12,025 | 12,000 | 12,015 | +1.05% | 4,113 | - | +2.43% | - | - |
03/07 | 11,895 | 11,905 | 11,860 | 11,890 | +0.3% | 10,054 | - | +1.55% | - | - |
03/06 | 11,845 | 11,855 | 11,840 | 11,855 | -0.71% | 3,098 | - | +1.37% | - | - |
03/05 | 11,945 | 11,955 | 11,930 | 11,940 | -0.21% | 18,761 | - | +2.24% | - | - |
03/04 | 11,965 | 11,975 | 11,960 | 11,965 | +0.5% | 22,472 | - | +2.64% | - | - |
03/01 | 11,865 | 11,905 | 11,865 | 11,905 | +0.55% | 2,105 | - | +2.32% | - | - |
02/29 | 11,805 | 11,840 | 11,805 | 11,840 | -0.08% | 10,313 | - | +1.93% | - | - |
02/28 | 11,845 | 11,850 | 11,840 | 11,850 | +0.25% | 1,130 | - | +2.18% | - | - |
02/27 | 11,825 | 11,825 | 11,810 | 11,820 | -0.3% | 11,865 | - | +2.1% | - | - |
02/26 | 11,870 | 11,875 | 11,845 | 11,855 | +1.2% | 16,431 | - | +2.62% | - | - |
02/22 | 11,685 | 11,720 | 11,685 | 11,715 | +0.95% | 4,178 | - | +1.68% | - | - |
02/21 | 11,610 | 11,620 | 11,595 | 11,605 | -0.34% | 2,409 | - | +0.93% | - | - |
02/20 | 11,675 | 11,675 | 11,640 | 11,645 | -0.38% | 11,112 | - | +1.43% | - | - |
02/19 | 11,690 | 11,705 | 11,685 | 11,690 | -0.38% | 4,975 | - | +1.98% | - | - |
02/16 | 11,745 | 11,750 | 11,730 | 11,735 | +0.43% | 4,416 | - | +2.56% | - | - |
02/15 | 11,685 | 11,690 | 11,670 | 11,685 | +1.04% | 11,712 | - | +2.29% | - | - |
02/14 | 11,570 | 11,580 | 11,565 | 11,565 | -1.32% | 11,502 | - | +1.44% | - | - |
02/13 | 11,720 | 11,720 | 11,710 | 11,720 | +0.47% | 33,680 | - | +2.95% | - | - |
02/09 | 11,675 | 11,680 | 11,665 | 11,665 | -0.09% | 4,138 | - | +2.73% | - | - |
02/08 | 11,670 | 11,675 | 11,665 | 11,675 | +0.91% | 43,075 | - | +3.05% | - | - |
02/07 | 11,570 | 11,595 | 11,565 | 11,570 | +0.09% | 40,008 | - | +2.28% | - | - |
02/06 | 11,540 | 11,560 | 11,540 | 11,560 | -0.09% | 11,842 | - | +2.3% | - | - |
02/05 | 11,585 | 11,590 | 11,550 | 11,570 | +0.22% | 5,059 | - | +2.52% | - | - |
02/02 | 11,525 | 11,545 | 11,520 | 11,545 | +1.58% | 2,426 | - | +2.44% | - | - |
02/01 | 11,350 | 11,370 | 11,350 | 11,365 | -1.04% | 25,874 | - | +0.98% | - | - |
01/31 | 11,475 | 11,490 | 11,475 | 11,485 | -0.48% | 1,160 | - | +2.13% | - | - |
01/30 | 11,525 | 11,540 | 11,525 | 11,540 | +0.87% | 13,400 | - | +2.76% | - | - |
01/29 | 11,410 | 11,440 | 11,410 | 11,440 | +0.13% | 2,113 | - | +1.98% | - | - |
01/26 | 11,435 | 11,440 | 11,405 | 11,425 | +0.13% | 4,361 | - | +1.95% | - | - |
01/25 | 11,405 | 11,410 | 11,390 | 11,410 | -0.09% | 41,456 | - | +1.93% | - | - |
01/24 | 11,415 | 11,425 | 11,410 | 11,420 | +0.53% | 5,858 | - | +2.13% | - | - |
01/23 | 11,360 | 11,370 | 11,350 | 11,360 | +0.09% | 64,559 | - | +1.7% | - | - |
01/22 | 11,340 | 11,370 | 11,335 | 11,350 | +1.38% | 37,272 | - | +1.76% | - | - |
01/19 | 11,195 | 11,200 | 11,190 | 11,195 | +0.86% | 4,999 | - | +0.54% | - | - |
01/18 | 11,090 | 11,100 | 11,080 | 11,100 | -0.31% | 7,776 | - | -0.19% | - | - |
01/17 | 11,165 | 11,165 | 11,130 | 11,135 | -0.27% | 2,159 | - | +0.23% | - | - |
01/16 | 11,185 | 11,185 | 11,160 | 11,165 | -0.36% | 5,665 | - | +0.64% | - | - |
01/15 | 11,185 | 11,210 | 11,180 | 11,205 | +0.27% | 3,630 | - | +1.11% | - | - |
01/12 | 11,190 | 11,195 | 11,170 | 11,175 | -0.62% | 6,311 | - | +0.98% | - | - |
01/11 | 11,220 | 11,245 | 11,215 | 11,245 | +0.9% | 23,370 | - | +1.72% | - | - |
01/10 | 11,140 | 11,155 | 11,130 | 11,145 | 0% | 13,442 | - | +0.95% | - | - |
01/09 | 11,150 | 11,160 | 11,145 | 11,145 | +1.41% | 13,984 | - | +1.07% | - | - |
01/05 | 11,010 | 11,015 | 10,990 | 10,990 | -0.45% | 6,077 | - | -0.23% | - | - |
01/04 | 11,035 | 11,065 | 11,020 | 11,040 | -1.69% | 34,846 | - | +0.29% | - | - |
2023 |
12/29 | 11,230 | 11,240 | 11,230 | 11,230 | -0.18% | 18,306 | - | +2.1% | - | - |
12/28 | 11,235 | 11,255 | 11,235 | 11,250 | +0.31% | 50,385 | - | +2.43% | - | - |
12/27 | 11,215 | 11,220 | 11,205 | 11,215 | +0.27% | 15,553 | - | +2.28% | - | - |
12/26 | 11,180 | 11,190 | 11,170 | 11,185 | +0.22% | 9,726 | - | +2.15% | - | - |
12/25 | 11,065 | 11,185 | 11,020 | 11,160 | +0.22% | 7,719 | - | +2.09% | - | - |
12/22 | 11,145 | 11,150 | 11,130 | 11,135 | +0.32% | 18,560 | - | +2.01% | - | - |
12/21 | 11,075 | 11,100 | 11,065 | 11,100 | -1.07% | 13,347 | - | +1.83% | - | - |
12/20 | 11,205 | 11,225 | 11,205 | 11,220 | +0.58% | 13,642 | - | +3.08% | - | - |
12/19 | 11,140 | 11,155 | 11,135 | 11,155 | +0.36% | 5,847 | - | +2.74% | - | - |
12/18 | 11,100 | 11,120 | 11,100 | 11,115 | -0.04% | 67,547 | - | +2.62% | - | - |
12/15 | 11,100 | 11,120 | 11,090 | 11,120 | 0% | 9,863 | - | +2.95% | - | - |
12/14 | 11,100 | 11,125 | 11,095 | 11,120 | +1.55% | 35,847 | - | +3.21% | - | - |
12/13 | 10,950 | 10,955 | 10,945 | 10,950 | +0.55% | 9,891 | - | +1.9% | - | - |
12/12 | 10,890 | 10,895 | 10,885 | 10,890 | +0.41% | 24,926 | - | +1.55% | - | - |
12/11 | 10,850 | 10,860 | 10,835 | 10,845 | +0.37% | 110,127 | - | +1.32% | - | - |
12/08 | 10,795 | 10,810 | 10,785 | 10,805 | +0.65% | 1,435 | - | +1.21% | - | - |
12/07 | 10,730 | 10,740 | 10,720 | 10,735 | -1.33% | 12,844 | - | +0.86% | - | - |
12/06 | 10,850 | 10,880 | 10,850 | 10,880 | +0.51% | 5,698 | - | +2.55% | - | - |
12/05 | 10,925 | 10,925 | 10,820 | 10,825 | -0.55% | 5,934 | - | +2.42% | - | - |