株価チャート
株価
4/18
- 前日 (4/17)
- 3,230
- 始値
- 3,205
- 高値
- 3,240
- 安値
- 3,200
- 終値 +0.31%
- 3,240
- 出来高 +788.74%
- 1,342
乖離率
- 株価（5日）
移動平均値 - -0.89%
3,269 - 株価（25日）
移動平均値 - -2.38%
3,319 - 出来高（5日）
移動平均値 - +130.98%
581
2023/11/21～2024/04/18
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 |
| 04/18 | 3,205 | 3,240 | 3,200 | 3,240 | +0.31% | 1,342 | - | -2.38% | - | - |
| 04/17 | 3,265 | 3,265 | 3,230 | 3,230 | -0.77% | 151 | - | -2.68% | - | - |
| 04/16 | 3,270 | 3,270 | 3,245 | 3,255 | -1.21% | 584 | - | -1.93% | - | - |
| 04/15 | 3,305 | 3,305 | 3,280 | 3,295 | -0.9% | 643 | - | -0.72% | - | - |
| 04/12 | 3,340 | 3,340 | 3,320 | 3,325 | +0.61% | 187 | - | +0.15% | - | - |
| 04/11 | 3,285 | 3,305 | 3,285 | 3,305 | -0.3% | 43 | - | -0.45% | - | - |
| 04/10 | 3,325 | 3,325 | 3,315 | 3,315 | -0.45% | 18 | - | -0.21% | - | - |
| 04/09 | 3,320 | 3,330 | 3,310 | 3,330 | +1.06% | 113 | - | +0.18% | - | - |
| 04/08 | 3,305 | 3,305 | 3,295 | 3,295 | +0.46% | 86 | - | -0.9% | - | - |
| 04/05 | 3,305 | 3,305 | 3,260 | 3,280 | -2.09% | 1,323 | - | -1.41% | - | - |
| 04/04 | 3,360 | 3,360 | 3,335 | 3,350 | +1.67% | 48 | - | +0.69% | - | - |
| 04/03 | 3,310 | 3,315 | 3,295 | 3,295 | -0.9% | 20 | - | -0.87% | - | - |
| 04/02 | 3,350 | 3,350 | 3,325 | 3,325 | -0.45% | 97 | - | +0.06% | - | - |
| 04/01 | 3,395 | 3,395 | 3,320 | 3,340 | -0.74% | 469 | - | +0.54% | - | - |
| 03/29 | 3,380 | 3,380 | 3,360 | 3,365 | +0.3% | 978 | - | +1.39% | - | - |
| 03/28 | 3,390 | 3,390 | 3,355 | 3,355 | -1.18% | 566 | - | +1.27% | - | - |
| 03/27 | 3,425 | 3,425 | 3,370 | 3,395 | +1.04% | 250 | - | +2.63% | - | - |
| 03/26 | 3,365 | 3,370 | 3,350 | 3,360 | 0% | 4,985 | - | +1.79% | - | - |
| 03/25 | 3,380 | 3,390 | 3,360 | 3,360 | -1.18% | 410 | - | +1.94% | - | - |
| 03/22 | 3,405 | 3,405 | 3,385 | 3,400 | +0.15% | 347 | - | +3.34% | - | - |
| 03/21 | 3,400 | 3,400 | 3,380 | 3,395 | +1.49% | 228 | - | +3.44% | - | - |
| 03/19 | 3,320 | 3,345 | 3,305 | 3,345 | +0.75% | 1,067 | - | +2.14% | - | - |
| 03/18 | 3,205 | 3,320 | 3,205 | 3,320 | +2.47% | 2,043 | - | +1.62% | - | - |
| 03/15 | 3,255 | 3,255 | 3,240 | 3,240 | -0.31% | 56 | - | -0.58% | - | - |
| 03/14 | 3,245 | 3,250 | 3,215 | 3,250 | +0.15% | 104 | - | -0.09% | - | - |
| 03/13 | 3,295 | 3,295 | 3,225 | 3,245 | +0.15% | 102 | - | -0.06% | - | - |
| 03/12 | 3,210 | 3,240 | 3,210 | 3,240 | -0.31% | 275 | - | -0.09% | - | - |
| 03/11 | 3,280 | 3,280 | 3,230 | 3,250 | -2.4% | 610 | - | +0.34% | - | - |
| 03/08 | 3,325 | 3,350 | 3,320 | 3,330 | +0.3% | 217 | - | +3% | - | - |
| 03/07 | 3,370 | 3,375 | 3,320 | 3,320 | -1.04% | 154 | - | +2.95% | - | - |
| 03/06 | 3,350 | 3,360 | 3,340 | 3,355 | -0.3% | 208 | - | +4.29% | - | - |
| 03/05 | 3,350 | 3,365 | 3,330 | 3,365 | +0.45% | 5,060 | - | +4.93% | - | - |
| 03/04 | 3,475 | 3,475 | 3,350 | 3,350 | +0.45% | 4,334 | - | +4.85% | - | - |
| 03/01 | 3,295 | 3,335 | 3,290 | 3,335 | +1.68% | 291 | - | +4.68% | - | - |
| 02/29 | 3,280 | 3,280 | 3,255 | 3,280 | 0% | 249 | - | +3.21% | - | - |
| 02/28 | 3,285 | 3,285 | 3,270 | 3,280 | 0% | 102 | - | +3.37% | - | - |
| 02/27 | 3,295 | 3,300 | 3,275 | 3,280 | -0.15% | 320 | - | +3.54% | - | - |
| 02/26 | 3,280 | 3,295 | 3,275 | 3,285 | +0.46% | 154 | - | +3.92% | - | - |
| 02/22 | 3,245 | 3,270 | 3,240 | 3,270 | +1.71% | 356 | - | +3.74% | - | - |
| 02/21 | 3,205 | 3,215 | 3,200 | 3,215 | -0.31% | 1,672 | - | +2.26% | - | - |
| 02/20 | 3,235 | 3,235 | 3,215 | 3,225 | -0.15% | 31 | - | +2.74% | - | - |
| 02/19 | 3,225 | 3,230 | 3,220 | 3,230 | -0.31% | 80 | - | +3.03% | - | - |
| 02/16 | 3,260 | 3,260 | 3,225 | 3,240 | +0.93% | 133 | - | +3.55% | - | - |
| 02/15 | 3,265 | 3,290 | 3,200 | 3,210 | +0.47% | 209 | - | +2.82% | - | - |
| 02/14 | 3,190 | 3,195 | 3,175 | 3,195 | -0.62% | 64 | - | +2.63% | - | - |
| 02/13 | 3,190 | 3,220 | 3,180 | 3,215 | +2.39% | 138 | - | +3.61% | - | - |
| 02/09 | 3,140 | 3,160 | 3,140 | 3,140 | 0% | 359 | - | +1.59% | - | - |
| 02/08 | 3,120 | 3,140 | 3,105 | 3,140 | +1.62% | 392 | - | +1.91% | - | - |
| 02/07 | 3,095 | 3,100 | 3,080 | 3,090 | -0.32% | 269 | - | +0.59% | - | - |
| 02/06 | 3,105 | 3,120 | 3,100 | 3,100 | -1.12% | 474 | - | +1.14% | - | - |
| 02/05 | 3,165 | 3,165 | 3,130 | 3,135 | +0.16% | 2,041 | - | +2.55% | - | - |
| 02/02 | 3,145 | 3,145 | 3,120 | 3,130 | +0.81% | 575 | - | +2.72% | - | - |
| 02/01 | 3,100 | 3,130 | 3,100 | 3,105 | -1.11% | 492 | - | +2.24% | - | - |
| 01/31 | 3,120 | 3,140 | 3,095 | 3,140 | +0.64% | 245 | - | +3.7% | - | - |
| 01/30 | 3,145 | 3,145 | 3,115 | 3,120 | +0.65% | 80 | - | +3.41% | - | - |
| 01/29 | 3,100 | 3,110 | 3,085 | 3,100 | +0.81% | 61 | - | +3.02% | - | - |
| 01/26 | 3,110 | 3,110 | 3,075 | 3,075 | -1.6% | 172 | - | +2.5% | - | - |
| 01/25 | 3,120 | 3,125 | 3,100 | 3,125 | +0.16% | 281 | - | +4.52% | - | - |
| 01/24 | 3,150 | 3,150 | 3,115 | 3,120 | -1.27% | 204 | - | +4.7% | - | - |
| 01/23 | 3,165 | 3,190 | 3,150 | 3,160 | +0.32% | 71 | - | +6.47% | - | - |
| 01/22 | 3,115 | 3,150 | 3,115 | 3,150 | +1.45% | 137 | - | +6.56% | - | - |
| 01/19 | 3,125 | 3,125 | 3,100 | 3,105 | +1.47% | 129 | - | +5.43% | - | - |
| 01/18 | 3,065 | 3,075 | 3,060 | 3,060 | -0.65% | 169 | - | +4.29% | - | - |
| 01/17 | 3,110 | 3,130 | 3,080 | 3,080 | -0.16% | 258 | - | +5.34% | - | - |
| 01/16 | 3,145 | 3,145 | 3,085 | 3,085 | -1.12% | 263 | - | +5.87% | - | - |
| 01/15 | 3,105 | 3,125 | 3,080 | 3,120 | +1.3% | 219 | - | +7.36% | - | - |
| 01/12 | 3,100 | 3,100 | 3,070 | 3,080 | +0.65% | 983 | - | +6.39% | - | - |
| 01/11 | 3,045 | 3,060 | 3,030 | 3,060 | +2.03% | 253 | - | +5.99% | - | - |
| 01/10 | 2,962 | 3,000 | 2,948 | 2,999 | +1.8% | 737 | - | +4.13% | - | - |
| 01/09 | 3,005 | 3,005 | 2,937 | 2,946 | +1.52% | 489 | - | +2.47% | - | - |
| 01/05 | 2,910 | 2,913 | 2,900 | 2,902 | -0.03% | 635 | - | +1.04% | - | - |
| 01/04 | 2,891 | 2,903 | 2,868 | 2,903 | -0.03% | 188 | - | +1.11% | - | - |
| 2023 |
| 12/29 | 2,921 | 2,925 | 2,904 | 2,904 | -0.21% | 163 | - | +1.18% | - | - |
| 12/28 | 2,902 | 2,910 | 2,902 | 2,910 | -0.41% | 220 | - | +1.39% | - | - |
| 12/27 | 2,898 | 2,922 | 2,898 | 2,922 | +1.49% | 255 | - | +1.85% | - | - |
| 12/26 | 2,886 | 2,887 | 2,879 | 2,879 | -0.28% | 217 | - | +0.42% | - | - |
| 12/25 | 2,905 | 2,905 | 2,887 | 2,887 | +0.38% | 215 | - | +0.7% | - | - |
| 12/22 | 2,884 | 2,886 | 2,876 | 2,876 | +0.24% | 127 | - | +0.31% | - | - |
| 12/21 | 2,869 | 2,870 | 2,866 | 2,869 | -1.31% | 233 | - | +0.1% | - | - |
| 12/20 | 2,892 | 2,911 | 2,892 | 2,907 | +1.18% | 1,104 | - | +1.43% | - | - |
| 12/19 | 2,851 | 2,873 | 2,842 | 2,873 | +1.3% | 4,074 | - | +0.38% | - | - |
| 12/18 | 2,850 | 2,850 | 2,830 | 2,836 | -0.91% | 146 | - | -0.77% | - | - |
| 12/15 | 2,845 | 2,873 | 2,845 | 2,862 | +1.02% | 585 | - | +0.18% | - | - |
| 12/14 | 2,878 | 2,878 | 2,833 | 2,833 | -1.01% | 147 | - | -0.74% | - | - |
| 12/13 | 2,867 | 2,868 | 2,861 | 2,862 | +0.32% | 173 | - | +0.35% | - | - |
| 12/12 | 2,871 | 2,871 | 2,853 | 2,853 | +0.42% | 55 | - | +0.18% | - | - |
| 12/11 | 2,835 | 2,854 | 2,835 | 2,841 | +1.39% | 2,536 | - | -0.18% | - | - |
| 12/08 | 2,870 | 2,870 | 2,800 | 2,802 | -1.51% | 438 | - | -1.41% | - | - |
| 12/07 | 2,876 | 2,876 | 2,845 | 2,845 | -1.52% | 42 | - | +0.25% | - | - |
| 12/06 | 2,834 | 2,889 | 2,834 | 2,889 | +1.94% | 179 | - | +2.08% | - | - |
| 12/05 | 2,862 | 2,862 | 2,830 | 2,834 | -1.29% | 79 | - | +0.53% | - | - |
| 12/04 | 2,879 | 2,879 | 2,850 | 2,871 | -0.59% | 466 | - | +2.13% | - | - |
| 12/01 | 2,898 | 2,898 | 2,881 | 2,888 | +0.45% | 28 | - | +3.11% | - | - |
| 11/30 | 2,872 | 2,875 | 2,862 | 2,875 | +0.07% | 169 | - | +3.01% | - | - |
| 11/29 | 2,869 | 2,879 | 2,869 | 2,873 | -0.21% | 736 | - | +3.27% | - | - |
| 11/28 | 2,898 | 2,898 | 2,869 | 2,879 | -0.24% | 170 | - | +3.86% | - | - |
| 11/27 | 2,912 | 2,912 | 2,882 | 2,886 | -0.48% | 429 | - | +4.41% | - | - |
| 11/24 | 2,915 | 2,915 | 2,900 | 2,900 | +0.49% | 291 | - | +5.26% | - | - |
| 11/22 | 2,873 | 2,890 | 2,873 | 2,886 | +0.35% | 115 | - | +5.02% | - | - |
| 11/21 | 2,878 | 2,878 | 2,863 | 2,876 | +0.35% | 96 | - | +4.93% | - | - |
