株価チャート
株価
5/7
- 前日 (5/2)
- 362
- 始値
- 369
- 高値
- 370
- 安値
- 368
- 終値 +1.93%
- 369
- 出来高 +17.13%
- 420,640
乖離率
- 株価(5日)
移動平均値 - +0.54%
367 - 株価(25日)
移動平均値 - +1.65%
363 - 出来高(5日)
移動平均値 - -7.83%
456,372
2023/12/05~2024/05/07
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 | 369 | 370 | 368 | 369 | +1.93% | 420,640 | - | +1.65% | - | - |
05/02 | 365 | 365 | 362 | 362 | -1.36% | 359,130 | - | -0.28% | - | - |
05/01 | 366 | 367 | 366 | 367 | -0.54% | 584,230 | - | +1.1% | - | - |
04/30 | 368 | 370 | 368 | 369 | +0.54% | 502,210 | - | +1.65% | - | - |
04/26 | 365 | 367 | 365 | 367 | +1.66% | 415,650 | - | +1.1% | - | - |
04/25 | 361 | 362 | 361 | 361 | -0.82% | 517,280 | - | -0.55% | - | - |
04/24 | 362 | 364 | 362 | 364 | +1.68% | 659,100 | - | +0.28% | - | - |
04/23 | 358 | 358 | 357 | 358 | +0.56% | 225,020 | - | -1.38% | - | - |
04/22 | 355 | 358 | 354 | 356 | +0.56% | 314,460 | - | -1.93% | - | - |
04/19 | 357 | 357 | 348 | 354 | -1.39% | 1,428,690 | - | -2.48% | - | - |
04/18 | 358 | 359 | 357 | 359 | -0.28% | 407,290 | - | -1.1% | - | - |
04/17 | 361 | 361 | 360 | 360 | 0% | 186,500 | - | -0.55% | - | - |
04/16 | 360 | 360 | 359 | 360 | -1.37% | 295,600 | - | -0.55% | - | - |
04/15 | 363 | 367 | 363 | 365 | -0.54% | 292,070 | - | +1.11% | - | - |
04/12 | 367 | 367 | 367 | 367 | +0.82% | 101,890 | - | +1.66% | - | - |
04/11 | 363 | 364 | 363 | 364 | -0.27% | 202,580 | - | +1.11% | - | - |
04/10 | 365 | 365 | 365 | 365 | 0% | 154,120 | - | +1.39% | - | - |
04/09 | 364 | 365 | 364 | 365 | +0.27% | 103,060 | - | +1.67% | - | - |
04/08 | 364 | 364 | 363 | 364 | +1.39% | 312,270 | - | +1.39% | - | - |
04/05 | 359 | 360 | 358 | 359 | -1.64% | 262,070 | - | 0% | - | - |
04/04 | 365 | 366 | 365 | 365 | +0.55% | 177,830 | - | +1.96% | - | - |
04/03 | 364 | 364 | 363 | 363 | -0.82% | 595,720 | - | +1.4% | - | - |
04/02 | 366 | 366 | 365 | 366 | -0.54% | 521,930 | - | +2.52% | - | - |
04/01 | 369 | 369 | 367 | 368 | +0.55% | 196,020 | - | +3.08% | - | - |
03/29 | 374 | 374 | 365 | 366 | 0% | 259,100 | - | +2.81% | - | - |
03/28 | 366 | 367 | 366 | 366 | 0% | 299,100 | - | +3.1% | - | - |
03/27 | 364 | 366 | 364 | 366 | +0.27% | 257,790 | - | +3.1% | - | - |
03/26 | 364 | 365 | 364 | 365 | +0.27% | 587,050 | - | +3.11% | - | - |
03/25 | 365 | 365 | 364 | 364 | -0.55% | 209,200 | - | +3.12% | - | - |
03/22 | 367 | 367 | 366 | 366 | +0.27% | 420,680 | - | +3.68% | - | - |
03/21 | 364 | 365 | 363 | 365 | +2.24% | 1,292,690 | - | +3.69% | - | - |
03/19 | 354 | 357 | 353 | 357 | +1.13% | 930,470 | - | +1.71% | - | - |
03/18 | 352 | 353 | 351 | 353 | +0.28% | 622,170 | - | +0.57% | - | - |
03/15 | 352 | 353 | 352 | 352 | -0.28% | 325,220 | - | +0.57% | - | - |
03/14 | 352 | 353 | 351 | 353 | +0.28% | 312,400 | - | +0.86% | - | - |
03/13 | 352 | 352 | 351 | 352 | +0.86% | 396,240 | - | +0.86% | - | - |
03/12 | 347 | 349 | 347 | 349 | +0.58% | 574,760 | - | 0% | - | - |
03/11 | 347 | 347 | 346 | 347 | -1.14% | 255,530 | - | -0.29% | - | - |
03/08 | 351 | 352 | 350 | 351 | +0.57% | 246,300 | - | +1.15% | - | - |
03/07 | 351 | 351 | 348 | 349 | -1.13% | 252,930 | - | +0.58% | - | - |
03/06 | 353 | 353 | 352 | 353 | -1.12% | 513,100 | - | +2.02% | - | - |
03/05 | 357 | 357 | 356 | 357 | 0% | 580,980 | - | +3.48% | - | - |
03/04 | 357 | 357 | 356 | 357 | +0.56% | 431,160 | - | +3.78% | - | - |
03/01 | 353 | 355 | 353 | 355 | +0.85% | 274,980 | - | +3.5% | - | - |
02/29 | 353 | 353 | 351 | 352 | -0.56% | 845,670 | - | +2.62% | - | - |
02/28 | 353 | 354 | 353 | 354 | +0.28% | 1,615,860 | - | +3.51% | - | - |
02/27 | 353 | 353 | 352 | 353 | -0.28% | 578,740 | - | +3.52% | - | - |
02/26 | 354 | 354 | 353 | 354 | +1.43% | 227,520 | - | +4.12% | - | - |
02/22 | 348 | 350 | 348 | 349 | +1.16% | 624,880 | - | +2.95% | - | - |
02/21 | 345 | 345 | 345 | 345 | -0.58% | 573,440 | - | +2.07% | - | - |
02/20 | 348 | 348 | 347 | 347 | -0.29% | 515,900 | - | +2.97% | - | - |
02/19 | 348 | 348 | 347 | 348 | -0.29% | 286,980 | - | +3.57% | - | - |
02/16 | 350 | 350 | 349 | 349 | +0.29% | 245,520 | - | +4.18% | - | - |
02/15 | 348 | 348 | 347 | 348 | +0.87% | 188,940 | - | +4.19% | - | - |
02/14 | 345 | 346 | 344 | 345 | -0.58% | 1,072,060 | - | +3.92% | - | - |
02/13 | 347 | 347 | 346 | 347 | +0.58% | 1,470,830 | - | +4.83% | - | - |
02/09 | 345 | 345 | 345 | 345 | +0.58% | 199,910 | - | +4.55% | - | - |
02/08 | 342 | 343 | 341 | 343 | +1.18% | 2,483,240 | - | +4.26% | - | - |
02/07 | 338 | 339 | 338 | 339 | 0% | 106,600 | - | +3.67% | - | - |
02/06 | 339 | 340 | 339 | 339 | 0% | 365,600 | - | +3.99% | - | - |
02/05 | 340 | 340 | 339 | 339 | +1.5% | 407,750 | - | +4.31% | - | - |
02/02 | 334 | 334 | 333 | 334 | +1.21% | 136,780 | - | +3.09% | - | - |
02/01 | 330 | 330 | 329 | 330 | -1.49% | 421,600 | - | +2.17% | - | - |
01/31 | 334 | 335 | 334 | 335 | -0.3% | 107,110 | - | +3.72% | - | - |
01/30 | 336 | 336 | 335 | 336 | +0.6% | 123,840 | - | +4.35% | - | - |
01/29 | 334 | 335 | 334 | 334 | +0.3% | 185,220 | - | +4.05% | - | - |
01/26 | 333 | 334 | 333 | 333 | 0% | 617,680 | - | +4.06% | - | - |
01/25 | 332 | 333 | 332 | 333 | 0% | 899,920 | - | +4.39% | - | - |
01/24 | 334 | 334 | 333 | 333 | +0.3% | 498,870 | - | +4.72% | - | - |
01/23 | 332 | 333 | 331 | 332 | 0% | 229,060 | - | +4.73% | - | - |
01/22 | 332 | 332 | 331 | 332 | +1.22% | 265,020 | - | +5.06% | - | - |
01/19 | 327 | 329 | 327 | 328 | +1.23% | 164,410 | - | +3.8% | - | - |
01/18 | 324 | 325 | 324 | 324 | 0% | 106,300 | - | +2.86% | - | - |
01/17 | 324 | 325 | 324 | 324 | +0.62% | 87,080 | - | +3.18% | - | - |
01/16 | 322 | 322 | 321 | 322 | +0.31% | 231,220 | - | +2.88% | - | - |
01/15 | 320 | 321 | 320 | 321 | +0.31% | 703,610 | - | +2.56% | - | - |
01/12 | 320 | 321 | 320 | 320 | -0.62% | 882,470 | - | +2.24% | - | - |
01/11 | 322 | 322 | 322 | 322 | +1.26% | 908,300 | - | +3.21% | - | - |
01/10 | 317 | 318 | 317 | 318 | +0.63% | 232,490 | - | +1.92% | - | - |
01/09 | 317 | 317 | 315 | 316 | +0.64% | 361,470 | - | +1.61% | - | - |
01/05 | 314 | 314 | 314 | 314 | +0.32% | 72,540 | - | +0.96% | - | - |
01/04 | 311 | 313 | 311 | 313 | 0% | 387,250 | - | +0.64% | - | - |
2023 |
12/29 | 313 | 313 | 313 | 313 | 0% | 165,580 | - | +0.64% | - | - |
12/28 | 313 | 313 | 312 | 313 | -0.32% | 435,830 | - | +0.64% | - | - |
12/27 | 314 | 315 | 314 | 314 | +0.32% | 110,820 | - | +0.96% | - | - |
12/26 | 313 | 313 | 312 | 313 | +0.32% | 435,110 | - | +0.64% | - | - |
12/25 | 312 | 313 | 312 | 312 | 0% | 85,150 | - | +0.32% | - | - |
12/22 | 311 | 312 | 311 | 312 | +0.32% | 92,990 | - | +0.32% | - | - |
12/21 | 312 | 312 | 311 | 311 | -1.58% | 134,350 | - | 0% | - | - |
12/20 | 317 | 317 | 316 | 316 | +0.64% | 489,690 | - | +1.61% | - | - |
12/19 | 312 | 314 | 311 | 314 | +1.29% | 251,840 | - | +0.96% | - | - |
12/18 | 310 | 311 | 310 | 310 | 0% | 722,490 | - | 0% | - | - |
12/15 | 308 | 310 | 308 | 310 | +0.65% | 87,620 | - | 0% | - | - |
12/14 | 311 | 311 | 307 | 308 | -1.28% | 2,320,520 | - | -0.65% | - | - |
12/13 | 312 | 313 | 312 | 312 | +0.65% | 121,740 | - | +0.97% | - | - |
12/12 | 312 | 312 | 310 | 310 | +0.32% | 302,460 | - | +0.32% | - | - |
12/11 | 308 | 309 | 308 | 309 | +1.31% | 105,110 | - | +0.32% | - | - |
12/08 | 305 | 305 | 302 | 305 | -0.97% | 450,550 | - | -0.97% | - | - |
12/08 | 株式分割 1→10 |
12/07 | 309 | 309 | 308 | 308 | -0.48% | 3,710,010 | - | +0.33% | - | - |
12/05 | 310 | 310 | 309 | 310 | -0.35% | 425,900 | - | +1.14% | - | - |