株価チャート
株価
3/28
- 前日 (3/27)
- 1,671
- 始値
- 1,667
- 高値
- 1,667
- 安値
- 1,643
- 終値 -1.68%
- 1,643
- 出来高 +31.9%
- 153
乖離率
- 株価(5日)
移動平均値 - -0.96%
1,659 - 株価(25日)
移動平均値 - -1.08%
1,661 - 出来高(5日)
移動平均値 - -34.89%
235
2023/10/30~2024/03/28
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 |
03/28 | 1,667 | 1,667 | 1,643 | 1,643 | -1.68% | 153 | - | -1.08% | - | - |
03/27 | 1,627 | 1,672 | 1,627 | 1,671 | +1.15% | 116 | - | +0.6% | - | - |
03/26 | 1,646 | 1,652 | 1,638 | 1,652 | +0.12% | 254 | - | -0.48% | - | - |
03/25 | 1,679 | 1,679 | 1,650 | 1,650 | -1.67% | 118 | - | -0.6% | - | - |
03/22 | 1,684 | 1,684 | 1,675 | 1,678 | -0.3% | 533 | - | +1.15% | - | - |
03/21 | 1,682 | 1,687 | 1,679 | 1,683 | +0.9% | 542 | - | +1.63% | - | - |
03/19 | 1,661 | 1,668 | 1,651 | 1,668 | +0.06% | 542 | - | +0.91% | - | - |
03/18 | 1,645 | 1,667 | 1,645 | 1,667 | +2.4% | 2,675 | - | +0.97% | - | - |
03/15 | 1,642 | 1,642 | 1,628 | 1,628 | +0.06% | 67 | - | -1.27% | - | - |
03/14 | 1,631 | 1,632 | 1,624 | 1,627 | -0.25% | 37 | - | -1.21% | - | - |
03/13 | 1,649 | 1,649 | 1,628 | 1,631 | -0.85% | 321 | - | -0.91% | - | - |
03/12 | 1,635 | 1,645 | 1,625 | 1,645 | -0.54% | 605 | - | 0% | - | - |
03/11 | 1,657 | 1,657 | 1,637 | 1,654 | -0.96% | 8,905 | - | +0.61% | - | - |
03/08 | 1,644 | 1,677 | 1,644 | 1,670 | -0.48% | 330 | - | +1.71% | - | - |
03/07 | 1,689 | 1,692 | 1,676 | 1,678 | -0.06% | 527 | - | +2.25% | - | - |
03/06 | 1,662 | 1,680 | 1,662 | 1,679 | +0.84% | 10,033 | - | +2.44% | - | - |
03/05 | 1,664 | 1,668 | 1,653 | 1,665 | -0.54% | 209 | - | +1.65% | - | - |
03/04 | 1,681 | 1,696 | 1,674 | 1,674 | +0.06% | 12,705 | - | +2.32% | - | - |
03/01 | 1,677 | 1,677 | 1,671 | 1,673 | -0.36% | 40 | - | +2.32% | - | - |
02/29 | 1,674 | 1,679 | 1,666 | 1,679 | 0% | 328 | - | +2.75% | - | - |
02/28 | 1,679 | 1,682 | 1,672 | 1,679 | 0% | 642 | - | +2.75% | - | - |
02/27 | 1,663 | 1,679 | 1,663 | 1,679 | +0.72% | 560 | - | +2.75% | - | - |
02/26 | 1,648 | 1,674 | 1,648 | 1,667 | +1.89% | 987 | - | +2.14% | - | - |
02/22 | 1,635 | 1,644 | 1,634 | 1,636 | -0.37% | 39 | - | +0.31% | - | - |
02/21 | 1,641 | 1,651 | 1,637 | 1,642 | -0.61% | 6,331 | - | +0.61% | - | - |
02/20 | 1,652 | 1,657 | 1,650 | 1,652 | -0.24% | 128 | - | +1.16% | - | - |
02/19 | 1,644 | 1,656 | 1,640 | 1,656 | +0.67% | 6,165 | - | +1.28% | - | - |
02/16 | 1,631 | 1,650 | 1,631 | 1,645 | +1.36% | 319 | - | +0.55% | - | - |
02/15 | 1,630 | 1,630 | 1,608 | 1,623 | +1.5% | 4,074 | - | -0.86% | - | - |
02/14 | 1,606 | 1,610 | 1,596 | 1,599 | -1.11% | 370 | - | -2.44% | - | - |
02/13 | 1,647 | 1,647 | 1,600 | 1,617 | +0.56% | 1,024 | - | -1.4% | - | - |
02/09 | 1,597 | 1,613 | 1,597 | 1,608 | +0.06% | 93 | - | -1.89% | - | - |
02/08 | 1,606 | 1,613 | 1,588 | 1,607 | +1.58% | 167 | - | -1.95% | - | - |
02/07 | 1,585 | 1,585 | 1,573 | 1,582 | -1.25% | 15,241 | - | -3.42% | - | - |
02/06 | 1,639 | 1,639 | 1,596 | 1,602 | -0.93% | 1,178 | - | -2.2% | - | - |
02/05 | 1,627 | 1,627 | 1,617 | 1,617 | -0.06% | 39 | - | -1.22% | - | - |
02/02 | 1,618 | 1,628 | 1,615 | 1,618 | +0.19% | 20,087 | - | -1.04% | - | - |
02/01 | 1,612 | 1,620 | 1,610 | 1,615 | -1.22% | 421 | - | -1.1% | - | - |
01/31 | 1,630 | 1,635 | 1,608 | 1,635 | +0.31% | 224 | - | +0.31% | - | - |
01/30 | 1,636 | 1,636 | 1,628 | 1,630 | -0.55% | 615 | - | +0.18% | - | - |
01/29 | 1,660 | 1,660 | 1,636 | 1,639 | +0.43% | 113 | - | +0.86% | - | - |
01/26 | 1,643 | 1,643 | 1,632 | 1,632 | -0.97% | 170 | - | +0.62% | - | - |
01/25 | 1,645 | 1,654 | 1,635 | 1,648 | -0.42% | 3,349 | - | +1.79% | - | - |
01/24 | 1,675 | 1,675 | 1,651 | 1,655 | -1.25% | 468 | - | +2.41% | - | - |
01/23 | 1,670 | 1,695 | 1,670 | 1,676 | +0.84% | 141 | - | +3.97% | - | - |
01/22 | 1,654 | 1,665 | 1,654 | 1,662 | +1.09% | 937 | - | +3.36% | - | - |
01/19 | 1,648 | 1,652 | 1,644 | 1,644 | +0.55% | 45 | - | +2.49% | - | - |
01/18 | 1,640 | 1,640 | 1,632 | 1,635 | -1.21% | 793 | - | +2.06% | - | - |
01/17 | 1,675 | 1,675 | 1,655 | 1,655 | -1.31% | 114 | - | +3.5% | - | - |
01/16 | 1,695 | 1,695 | 1,677 | 1,677 | -0.83% | 363 | - | +5.08% | - | - |
01/15 | 1,693 | 1,693 | 1,680 | 1,691 | +0.24% | 7,357 | - | +6.15% | - | - |
01/12 | 1,687 | 1,690 | 1,678 | 1,687 | +0.54% | 1,877 | - | +6.17% | - | - |
01/11 | 1,677 | 1,690 | 1,676 | 1,678 | +0.78% | 6,320 | - | +5.87% | - | - |
01/10 | 1,636 | 1,666 | 1,636 | 1,665 | +2.65% | 920 | - | +5.25% | - | - |
01/09 | 1,612 | 1,630 | 1,612 | 1,622 | +1.76% | 41,591 | - | +2.72% | - | - |
01/05 | 1,601 | 1,601 | 1,593 | 1,594 | -0.38% | 74 | - | +1.01% | - | - |
01/04 | 1,580 | 1,600 | 1,568 | 1,600 | +0.69% | 223 | - | +1.39% | - | - |
2023 |
12/29 | 1,582 | 1,589 | 1,582 | 1,589 | +0.25% | 102 | - | +0.7% | - | - |
12/28 | 1,583 | 1,587 | 1,577 | 1,585 | -0.13% | 148 | - | +0.44% | - | - |
12/27 | 1,564 | 1,587 | 1,564 | 1,587 | +1.67% | 399 | - | +0.51% | - | - |
12/26 | 1,559 | 1,567 | 1,559 | 1,561 | +0.32% | 554 | - | -1.08% | - | - |
12/25 | 1,571 | 1,571 | 1,551 | 1,556 | +0.45% | 20,016 | - | -1.46% | - | - |
12/22 | 1,553 | 1,560 | 1,549 | 1,549 | +0.19% | 118 | - | -1.96% | - | - |
12/21 | 1,547 | 1,553 | 1,543 | 1,546 | -2.46% | 367 | - | -2.21% | - | - |
12/20 | 1,572 | 1,585 | 1,572 | 1,585 | +1.08% | 238 | - | +0.13% | - | - |
12/19 | 1,554 | 1,568 | 1,554 | 1,568 | +0.64% | 4,022 | - | -0.82% | - | - |
12/18 | 1,555 | 1,558 | 1,545 | 1,558 | -0.7% | 125 | - | -1.33% | - | - |
12/15 | 1,567 | 1,571 | 1,563 | 1,569 | +0.38% | 42 | - | -0.57% | - | - |
12/14 | 1,583 | 1,583 | 1,562 | 1,563 | -0.64% | 217 | - | -0.89% | - | - |
12/13 | 1,576 | 1,576 | 1,571 | 1,573 | -0.13% | 9 | - | -0.13% | - | - |
12/12 | 1,583 | 1,583 | 1,573 | 1,575 | -0.06% | 129 | - | +0.13% | - | - |
12/11 | 1,574 | 1,583 | 1,574 | 1,576 | +0.64% | 75 | - | +0.32% | - | - |
12/08 | 1,619 | 1,619 | 1,558 | 1,566 | -1.26% | 2,547 | - | -0.19% | - | - |
12/07 | 1,605 | 1,605 | 1,586 | 1,586 | -1.18% | 135 | - | +1.28% | - | - |
12/06 | 1,600 | 1,605 | 1,590 | 1,605 | +2.23% | 8,376 | - | +2.82% | - | - |
12/05 | 1,587 | 1,590 | 1,570 | 1,570 | -1.38% | 49 | - | +1.03% | - | - |
12/04 | 1,592 | 1,594 | 1,578 | 1,592 | -0.44% | 13,622 | - | +2.71% | - | - |
12/01 | 1,608 | 1,608 | 1,599 | 1,599 | -0.25% | 104 | - | +3.56% | - | - |
11/30 | 1,598 | 1,603 | 1,590 | 1,603 | +0.25% | 232 | - | +4.16% | - | - |
11/29 | 1,600 | 1,600 | 1,597 | 1,599 | +0.88% | 8 | - | +4.24% | - | - |
11/28 | 1,596 | 1,596 | 1,583 | 1,585 | -0.75% | 21 | - | +3.59% | - | - |
11/27 | 1,606 | 1,608 | 1,593 | 1,597 | -0.56% | 40 | - | +4.65% | - | - |
11/24 | 1,607 | 1,610 | 1,604 | 1,606 | +1.01% | 703 | - | +5.59% | - | - |
11/22 | 1,581 | 1,593 | 1,581 | 1,590 | +0.51% | 20,287 | - | +4.88% | - | - |
11/21 | 1,578 | 1,582 | 1,576 | 1,582 | +0.06% | 239 | - | +4.56% | - | - |
11/20 | 1,580 | 1,592 | 1,580 | 1,581 | -0.32% | 139 | - | +4.77% | - | - |
11/17 | 1,570 | 1,586 | 1,569 | 1,586 | +0.89% | 94 | - | +5.24% | - | - |
11/16 | 1,584 | 1,584 | 1,572 | 1,572 | -0.44% | 124 | - | +4.45% | - | - |
11/15 | 1,572 | 1,579 | 1,570 | 1,579 | +2.8% | 309 | - | +4.99% | - | - |
11/14 | 1,540 | 1,541 | 1,536 | 1,536 | +0.39% | 206 | - | +2.2% | - | - |
11/13 | 1,545 | 1,545 | 1,530 | 1,530 | +0.53% | 103 | - | +1.86% | - | - |
11/10 | 1,531 | 1,533 | 1,521 | 1,522 | -1.17% | 219 | - | +1.33% | - | - |
11/09 | 1,530 | 1,540 | 1,529 | 1,540 | +0.72% | 166 | - | +2.53% | - | - |
11/08 | 1,537 | 1,537 | 1,524 | 1,529 | +0.99% | 1,819 | - | +1.87% | - | - |
11/07 | 1,527 | 1,527 | 1,514 | 1,514 | -1.82% | 138 | - | +0.87% | - | - |
11/06 | 1,539 | 1,542 | 1,527 | 1,542 | +2.19% | 645 | - | +2.66% | - | - |
11/02 | 1,503 | 1,509 | 1,500 | 1,509 | +0.8% | 179 | - | +0.47% | - | - |
11/01 | 1,491 | 1,500 | 1,491 | 1,497 | +2.46% | 30 | - | -0.47% | - | - |
10/31 | 1,454 | 1,461 | 1,453 | 1,461 | +1.46% | 2,214 | - | -3.05% | - | - |
10/30 | 1,448 | 1,448 | 1,436 | 1,440 | -1.3% | 1,087 | - | -4.7% | - | - |