株価チャート
株価
6/7
- 前日 (6/6)
- 12,675
- 始値
- 12,630
- 高値
- 12,680
- 安値
- 12,630
- 終値 +0.04%
- 12,680
- 出来高 -54.2%
- 1,800
乖離率
- 株価(5日)
移動平均値 - +0.88%
12,569 - 株価(25日)
移動平均値 - +2.47%
12,374 - 出来高(5日)
移動平均値 - -24.84%
2,395
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 | 12,630 | 12,680 | 12,630 | 12,680 | +0.04% | 1,800 | - | +2.47% | - | - |
06/06 | 12,665 | 12,690 | 12,655 | 12,675 | +1.68% | 3,930 | - | +2.77% | - | - |
06/05 | 12,515 | 12,515 | 12,455 | 12,465 | +0.32% | 2,276 | - | +1.32% | - | - |
06/04 | 12,490 | 12,520 | 12,410 | 12,425 | -1.39% | 2,182 | - | +1.21% | - | - |
06/03 | 12,370 | 12,600 | 12,370 | 12,600 | +2.11% | 1,785 | - | +2.91% | - | - |
05/31 | 12,345 | 12,350 | 12,310 | 12,340 | -0.76% | 1,823 | - | +1.04% | - | - |
05/30 | 12,455 | 12,465 | 12,410 | 12,435 | -0.84% | 6,645 | - | +2.09% | - | - |
05/29 | 12,610 | 12,610 | 12,540 | 12,540 | -0.48% | 3,811 | - | +3.28% | - | - |
05/28 | 12,595 | 12,600 | 12,565 | 12,600 | +0.4% | 1,567 | - | +4.11% | - | - |
05/27 | 12,530 | 12,555 | 12,525 | 12,550 | +0.84% | 1,003 | - | +3.96% | - | - |
05/24 | 12,420 | 12,465 | 12,420 | 12,445 | -1.43% | 6,739 | - | +3.31% | - | - |
05/23 | 12,565 | 12,630 | 12,555 | 12,625 | +0.8% | 16,138 | - | +4.99% | - | - |
05/22 | 12,500 | 12,525 | 12,500 | 12,525 | +0.44% | 11,070 | - | +4.31% | - | - |
05/21 | 12,470 | 12,480 | 12,435 | 12,470 | +0.4% | 4,086 | - | +3.93% | - | - |
05/20 | 12,455 | 12,455 | 12,410 | 12,420 | +0.08% | 826 | - | +3.63% | - | - |
05/17 | 12,410 | 12,420 | 12,400 | 12,410 | -0.4% | 8,892 | - | +3.61% | - | - |
05/16 | 12,445 | 12,460 | 12,440 | 12,460 | +1.76% | 29,284 | - | +4.1% | - | - |
05/15 | 12,250 | 12,260 | 12,240 | 12,245 | +0.62% | 1,311 | - | +2.39% | - | - |
05/14 | 12,165 | 12,180 | 12,150 | 12,170 | 0% | 2,803 | - | +1.82% | - | - |
05/13 | 12,140 | 12,175 | 12,130 | 12,170 | +0.29% | 12,841 | - | +1.79% | - | - |
05/10 | 12,130 | 12,135 | 12,100 | 12,135 | +0.41% | 2,974 | - | +1.49% | - | - |
05/09 | 12,075 | 12,095 | 12,075 | 12,085 | -0.08% | 13,895 | - | +1.01% | - | - |
05/08 | 12,110 | 12,115 | 12,095 | 12,095 | -0.04% | 802 | - | +0.99% | - | - |
05/07 | 12,080 | 12,100 | 12,060 | 12,100 | +3.6% | 20,391 | - | +0.96% | - | - |
05/02 | 11,660 | 11,685 | 11,655 | 11,680 | +0.21% | 11,918 | - | -2.62% | - | - |
05/01 | 11,650 | 11,685 | 11,640 | 11,655 | -2.14% | 6,614 | - | -3.04% | - | - |
04/30 | 11,930 | 11,955 | 11,905 | 11,910 | +0.68% | 6,807 | - | -1.15% | - | - |
04/26 | 11,830 | 11,860 | 11,820 | 11,830 | +1.94% | 16,664 | - | -1.96% | - | - |
04/25 | 11,630 | 11,650 | 11,595 | 11,605 | -1.82% | 2,463 | - | -4.01% | - | - |
04/24 | 11,790 | 11,820 | 11,780 | 11,820 | +2.38% | 6,067 | - | -2.49% | - | - |
04/23 | 11,530 | 11,595 | 11,515 | 11,545 | +0.7% | 1,843 | - | -4.85% | - | - |
04/22 | 11,495 | 11,515 | 11,450 | 11,465 | -0.82% | 5,723 | - | -5.69% | - | - |
04/19 | 11,775 | 11,780 | 11,440 | 11,560 | -2.28% | 12,985 | - | -5.12% | - | - |
04/18 | 11,785 | 11,960 | 11,775 | 11,830 | -0.59% | 11,564 | - | -3.13% | - | - |
04/17 | 11,945 | 11,950 | 11,880 | 11,900 | -0.04% | 3,212 | - | -2.71% | - | - |
04/16 | 12,000 | 12,000 | 11,870 | 11,905 | -2.26% | 8,723 | - | -2.77% | - | - |
04/15 | 12,155 | 12,180 | 12,130 | 12,180 | -1.1% | 4,620 | - | -0.61% | - | - |
04/12 | 12,325 | 12,330 | 12,315 | 12,315 | +1.44% | 3,863 | - | +0.43% | - | - |
04/11 | 12,100 | 12,150 | 12,100 | 12,140 | -0.78% | 2,081 | - | -0.95% | - | - |
04/10 | 12,235 | 12,250 | 12,235 | 12,235 | +0.29% | 1,069 | - | -0.18% | - | - |
04/09 | 12,195 | 12,205 | 12,185 | 12,200 | +0.08% | 2,418 | - | -0.48% | - | - |
04/08 | 12,205 | 12,215 | 12,180 | 12,190 | +0.95% | 3,293 | - | -0.63% | - | - |
04/05 | 12,060 | 12,080 | 12,035 | 12,075 | -1.71% | 14,506 | - | -1.58% | - | - |
04/04 | 12,295 | 12,310 | 12,285 | 12,285 | +0.78% | 4,728 | - | +0.11% | - | - |
04/03 | 12,220 | 12,220 | 12,175 | 12,190 | -1.02% | 2,901 | - | -0.61% | - | - |
04/02 | 12,310 | 12,320 | 12,300 | 12,315 | -0.44% | 882 | - | +0.43% | - | - |
04/01 | 12,430 | 12,430 | 12,370 | 12,370 | +0.41% | 5,811 | - | +0.94% | - | - |
03/29 | 12,335 | 12,370 | 12,290 | 12,320 | -0.12% | 23,974 | - | +0.65% | - | - |
03/28 | 12,315 | 12,335 | 12,315 | 12,335 | 0% | 10,640 | - | +0.92% | - | - |
03/27 | 12,325 | 12,355 | 12,320 | 12,335 | -0.28% | 1,350 | - | +1.06% | - | - |
03/26 | 12,360 | 12,370 | 12,345 | 12,370 | +0.04% | 1,465 | - | +1.45% | - | - |
03/25 | 12,390 | 12,395 | 12,365 | 12,365 | -0.2% | 7,281 | - | +1.49% | - | - |
03/22 | 12,390 | 12,395 | 12,355 | 12,390 | -0.2% | 9,625 | - | +1.79% | - | - |
03/21 | 12,385 | 12,415 | 12,370 | 12,415 | +2.35% | 10,405 | - | +2.14% | - | - |
03/19 | 12,115 | 12,130 | 12,095 | 12,130 | +0.21% | 7,037 | - | -0.11% | - | - |
03/18 | 12,055 | 12,105 | 12,045 | 12,105 | -0.25% | 9,717 | - | -0.29% | - | - |
03/15 | 12,150 | 12,170 | 12,135 | 12,135 | -1.02% | 2,253 | - | -0.03% | - | - |
03/14 | 12,240 | 12,260 | 12,230 | 12,260 | -0.37% | 15,558 | - | +1.06% | - | - |
03/13 | 12,310 | 12,315 | 12,290 | 12,305 | +0.65% | 4,231 | - | +1.53% | - | - |
03/12 | 12,195 | 12,225 | 12,180 | 12,225 | +0.37% | 10,548 | - | +0.98% | - | - |
03/11 | 12,190 | 12,195 | 12,140 | 12,180 | -1.54% | 14,357 | - | +0.72% | - | - |
03/08 | 12,335 | 12,370 | 12,330 | 12,370 | +1.73% | 29,063 | - | +2.46% | - | - |
03/07 | 12,175 | 12,185 | 12,125 | 12,160 | +0.04% | 5,163 | - | +0.91% | - | - |
03/06 | 12,130 | 12,155 | 12,120 | 12,155 | -1.14% | 5,572 | - | +0.94% | - | - |
03/05 | 12,310 | 12,325 | 12,290 | 12,295 | -0.77% | 19,355 | - | +2.2% | - | - |
03/04 | 12,390 | 12,400 | 12,380 | 12,390 | +1.14% | 8,395 | - | +3.15% | - | - |
03/01 | 12,200 | 12,255 | 12,200 | 12,250 | +1.11% | 25,812 | - | +2.14% | - | - |
02/29 | 12,075 | 12,115 | 12,075 | 12,115 | -0.33% | 2,024 | - | +1.14% | - | - |
02/28 | 12,155 | 12,170 | 12,155 | 12,155 | +0.37% | 3,298 | - | +1.57% | - | - |
02/27 | 12,130 | 12,140 | 12,110 | 12,110 | -0.12% | 6,414 | - | +1.3% | - | - |
02/26 | 12,150 | 12,150 | 12,110 | 12,125 | +0.83% | 35,709 | - | +1.6% | - | - |
02/22 | 11,960 | 12,030 | 11,960 | 12,025 | +1.43% | 27,031 | - | +1.02% | - | - |
02/21 | 11,870 | 11,875 | 11,845 | 11,855 | -0.71% | 7,077 | - | -0.2% | - | - |
02/20 | 11,990 | 11,990 | 11,935 | 11,940 | -0.58% | 3,317 | - | +0.67% | - | - |
02/19 | 12,010 | 12,035 | 11,995 | 12,010 | -0.95% | 4,540 | - | +1.43% | - | - |
02/16 | 12,125 | 12,130 | 12,095 | 12,125 | +0.33% | 7,317 | - | +2.6% | - | - |
02/15 | 12,085 | 12,090 | 12,060 | 12,085 | +1.09% | 4,076 | - | +2.48% | - | - |
02/14 | 11,950 | 11,955 | 11,935 | 11,955 | -1.36% | 10,211 | - | +1.63% | - | - |
02/13 | 12,120 | 12,125 | 12,110 | 12,120 | +0.5% | 5,497 | - | +3.25% | - | - |
02/09 | 12,075 | 12,080 | 12,060 | 12,060 | -0.04% | 7,380 | - | +3.11% | - | - |
02/08 | 12,060 | 12,070 | 12,050 | 12,065 | +1.09% | 26,611 | - | +3.47% | - | - |
02/07 | 11,925 | 11,965 | 11,915 | 11,935 | -0.42% | 5,515 | - | +2.54% | - | - |
02/06 | 11,955 | 11,990 | 11,955 | 11,985 | +0.25% | 19,085 | - | +3.11% | - | - |
02/05 | 11,960 | 11,975 | 11,935 | 11,955 | +0.5% | 41,012 | - | +3.02% | - | - |
02/02 | 11,885 | 11,910 | 11,880 | 11,895 | +1.71% | 9,263 | - | +2.66% | - | - |
02/01 | 11,675 | 11,705 | 11,670 | 11,695 | -0.81% | 48,538 | - | +1.1% | - | - |
01/31 | 11,785 | 11,800 | 11,770 | 11,790 | -1.5% | 4,370 | - | +2.02% | - | - |
01/30 | 11,970 | 11,985 | 11,960 | 11,970 | +1.01% | 26,172 | - | +3.73% | - | - |
01/29 | 11,810 | 11,850 | 11,810 | 11,850 | +0.17% | 22,062 | - | +2.86% | - | - |
01/26 | 11,855 | 11,860 | 11,810 | 11,830 | -0.76% | 34,857 | - | +2.82% | - | - |
01/25 | 11,910 | 11,920 | 11,890 | 11,920 | +0.13% | 21,043 | - | +3.77% | - | - |
01/24 | 11,880 | 11,905 | 11,870 | 11,905 | +0.8% | 20,041 | - | +3.86% | - | - |
01/23 | 11,800 | 11,820 | 11,790 | 11,810 | -0.38% | 37,512 | - | +3.21% | - | - |
01/22 | 11,810 | 11,870 | 11,805 | 11,855 | +2.33% | 28,116 | - | +3.82% | - | - |
01/19 | 11,570 | 11,600 | 11,565 | 11,585 | +1.8% | 43,258 | - | +1.71% | - | - |
01/18 | 11,375 | 11,390 | 11,370 | 11,380 | -0.13% | 4,360 | - | +0.12% | - | - |
01/17 | 11,460 | 11,460 | 11,395 | 11,395 | 0% | 4,551 | - | +0.41% | - | - |
01/16 | 11,435 | 11,435 | 11,395 | 11,395 | -0.61% | 17,190 | - | +0.61% | - | - |
01/15 | 11,435 | 11,470 | 11,435 | 11,465 | +0.31% | 3,486 | - | +1.38% | - | - |
01/12 | 11,440 | 11,455 | 11,420 | 11,430 | -0.39% | 20,128 | - | +1.28% | - | - |