株価チャート
株価
5/2
- 前日 (5/1)
- 1,964
- 始値
- 1,970
- 高値
- 1,995
- 安値
- 1,965
- 終値 +1.58%
- 1,995
- 出来高 +6.16%
- 293
乖離率
- 株価(5日)
移動平均値 - +1.94%
1,957 - 株価(25日)
移動平均値 - +1.89%
1,958 - 出来高(5日)
移動平均値 - -75.36%
1,189
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 | 1,970 | 1,995 | 1,965 | 1,995 | +1.58% | 293 | - | +1.89% | - | - |
05/01 | 1,990 | 1,991 | 1,950 | 1,964 | -1.11% | 276 | - | +0.46% | - | - |
04/30 | 1,975 | 1,999 | 1,975 | 1,986 | +2.64% | 4,198 | - | +1.64% | - | - |
04/26 | 1,910 | 1,940 | 1,908 | 1,935 | +1.47% | 397 | - | -0.87% | - | - |
04/25 | 1,925 | 1,935 | 1,906 | 1,907 | -1.4% | 781 | - | -2.36% | - | - |
04/24 | 1,914 | 1,934 | 1,914 | 1,934 | +0.94% | 317 | - | -1.02% | - | - |
04/23 | 1,939 | 1,939 | 1,912 | 1,916 | -1.69% | 570 | - | -1.89% | - | - |
04/22 | 1,945 | 1,960 | 1,938 | 1,949 | +0.72% | 1,513 | - | -0.15% | - | - |
04/19 | 1,949 | 1,949 | 1,912 | 1,935 | -1.02% | 891 | - | -0.67% | - | - |
04/18 | 1,940 | 1,969 | 1,940 | 1,955 | +1.09% | 343 | - | +0.51% | - | - |
04/17 | 1,976 | 1,976 | 1,932 | 1,934 | -1.88% | 515 | - | -0.21% | - | - |
04/16 | 2,021 | 2,021 | 1,956 | 1,971 | -3.14% | 2,480 | - | +1.97% | - | - |
04/15 | 2,004 | 2,035 | 2,000 | 2,035 | +1.04% | 1,415 | - | +5.6% | - | - |
04/12 | 2,015 | 2,015 | 2,003 | 2,014 | +0.15% | 738 | - | +4.9% | - | - |
04/11 | 1,988 | 2,018 | 1,988 | 2,011 | +0.3% | 958 | - | +5.07% | - | - |
04/10 | 2,006 | 2,013 | 2,000 | 2,005 | -0.05% | 2,500 | - | +5.03% | - | - |
04/09 | 1,970 | 2,006 | 1,970 | 2,006 | +2.29% | 2,597 | - | +5.47% | - | - |
04/08 | 1,955 | 1,963 | 1,950 | 1,961 | +0.46% | 1,067 | - | +3.48% | - | - |
04/05 | 1,938 | 1,952 | 1,935 | 1,952 | -0.81% | 461 | - | +3.28% | - | - |
04/04 | 1,946 | 1,975 | 1,946 | 1,968 | +2.39% | 958 | - | +4.4% | - | - |
04/03 | 1,908 | 1,924 | 1,900 | 1,922 | +0.84% | 64 | - | +2.23% | - | - |
04/02 | 1,908 | 1,925 | 1,906 | 1,906 | 0% | 70 | - | +1.55% | - | - |
04/01 | 1,961 | 1,961 | 1,900 | 1,906 | -2.26% | 596 | - | +1.71% | - | - |
03/29 | 1,935 | 1,950 | 1,935 | 1,950 | +1.09% | 49 | - | +4.17% | - | - |
03/28 | 1,934 | 1,936 | 1,929 | 1,929 | 0% | 325 | - | +3.32% | - | - |
03/27 | 1,960 | 1,960 | 1,929 | 1,929 | +0.21% | 693 | - | +3.54% | - | - |
03/26 | 1,938 | 1,938 | 1,925 | 1,925 | -0.82% | 217 | - | +3.49% | - | - |
03/25 | 1,951 | 1,951 | 1,934 | 1,941 | -0.87% | 108 | - | +4.64% | - | - |
03/22 | 1,950 | 1,958 | 1,933 | 1,958 | +0.51% | 588 | - | +5.9% | - | - |
03/21 | 1,929 | 1,948 | 1,928 | 1,948 | +2.2% | 1,626 | - | +5.75% | - | - |
03/19 | 1,877 | 1,909 | 1,877 | 1,906 | +1.11% | 287 | - | +3.76% | - | - |
03/18 | 1,873 | 1,885 | 1,873 | 1,885 | +1.51% | 198 | - | +2.89% | - | - |
03/15 | 1,845 | 1,864 | 1,845 | 1,857 | +0.65% | 1,397 | - | +1.53% | - | - |
03/14 | 1,811 | 1,845 | 1,811 | 1,845 | +2.79% | 106 | - | +0.99% | - | - |
03/13 | 1,824 | 1,824 | 1,790 | 1,795 | -0.83% | 81 | - | -1.64% | - | - |
03/12 | 1,806 | 1,811 | 1,782 | 1,810 | +0.33% | 635 | - | -0.82% | - | - |
03/11 | 1,844 | 1,846 | 1,799 | 1,804 | -3.94% | 866 | - | -1.15% | - | - |
03/08 | 1,850 | 1,886 | 1,850 | 1,878 | +0.86% | 312 | - | +2.9% | - | - |
03/07 | 1,868 | 1,881 | 1,858 | 1,862 | -0.27% | 1,164 | - | +2.2% | - | - |
03/06 | 1,841 | 1,867 | 1,841 | 1,867 | +0.97% | 421 | - | +2.58% | - | - |
03/05 | 1,836 | 1,849 | 1,829 | 1,849 | +0.87% | 927 | - | +1.76% | - | - |
03/04 | 1,834 | 1,846 | 1,831 | 1,833 | -0.22% | 162 | - | +1.05% | - | - |
03/01 | 1,830 | 1,837 | 1,830 | 1,837 | +0.71% | 157 | - | +1.32% | - | - |
02/29 | 1,836 | 1,836 | 1,815 | 1,824 | -1.03% | 325 | - | +0.77% | - | - |
02/28 | 1,843 | 1,848 | 1,835 | 1,843 | -0.11% | 580 | - | +1.88% | - | - |
02/27 | 1,825 | 1,851 | 1,825 | 1,845 | +0.6% | 75 | - | +2.1% | - | - |
02/26 | 1,842 | 1,850 | 1,834 | 1,834 | -0.11% | 313 | - | +1.66% | - | - |
02/22 | 1,830 | 1,845 | 1,830 | 1,836 | +0.6% | 726 | - | +1.94% | - | - |
02/21 | 1,835 | 1,842 | 1,820 | 1,825 | -1.03% | 395 | - | +1.5% | - | - |
02/20 | 1,840 | 1,844 | 1,837 | 1,844 | +0.33% | 180 | - | +2.67% | - | - |
02/19 | 1,822 | 1,840 | 1,820 | 1,838 | +1.04% | 446 | - | +2.45% | - | - |
02/16 | 1,800 | 1,824 | 1,800 | 1,819 | +1.73% | 663 | - | +1.56% | - | - |
02/15 | 1,800 | 1,800 | 1,780 | 1,788 | +0.17% | 317 | - | -0.06% | - | - |
02/14 | 1,800 | 1,800 | 1,775 | 1,785 | -1.49% | 182 | - | -0.11% | - | - |
02/13 | 1,804 | 1,812 | 1,785 | 1,812 | +1.29% | 182 | - | +1.51% | - | - |
02/09 | 1,798 | 1,807 | 1,789 | 1,789 | -0.5% | 115 | - | +0.34% | - | - |
02/08 | 1,803 | 1,805 | 1,790 | 1,798 | -0.72% | 384 | - | +1.01% | - | - |
02/07 | 1,788 | 1,811 | 1,788 | 1,811 | +1.12% | 123 | - | +2.03% | - | - |
02/06 | 1,820 | 1,820 | 1,782 | 1,791 | -1% | 380 | - | +1.19% | - | - |
02/05 | 1,816 | 1,820 | 1,799 | 1,809 | -0.11% | 1,321 | - | +2.43% | - | - |
02/02 | 1,804 | 1,811 | 1,796 | 1,811 | +0.56% | 514 | - | +2.9% | - | - |
02/01 | 1,801 | 1,806 | 1,795 | 1,801 | -0.5% | 30 | - | +2.68% | - | - |
01/31 | 1,780 | 1,810 | 1,780 | 1,810 | +0.61% | 136 | - | +3.49% | - | - |
01/30 | 1,800 | 1,802 | 1,798 | 1,799 | -0.06% | 37 | - | +3.21% | - | - |
01/29 | 1,779 | 1,802 | 1,779 | 1,800 | +1.24% | 149 | - | +3.57% | - | - |
01/26 | 1,784 | 1,794 | 1,778 | 1,778 | -0.73% | 54 | - | +2.6% | - | - |
01/25 | 1,777 | 1,792 | 1,777 | 1,791 | +0.73% | 59 | - | +3.65% | - | - |
01/24 | 1,789 | 1,789 | 1,770 | 1,778 | -0.39% | 52 | - | +3.19% | - | - |
01/23 | 1,798 | 1,798 | 1,780 | 1,785 | -0.28% | 124 | - | +3.96% | - | - |
01/22 | 1,785 | 1,790 | 1,778 | 1,790 | +0.96% | 590 | - | +4.62% | - | - |
01/19 | 1,780 | 1,780 | 1,770 | 1,773 | +0.8% | 65 | - | +3.93% | - | - |
01/18 | 1,754 | 1,772 | 1,754 | 1,759 | -0.34% | 310 | - | +3.41% | - | - |
01/17 | 1,767 | 1,795 | 1,765 | 1,765 | -0.28% | 390 | - | +4.07% | - | - |
01/16 | 1,834 | 1,834 | 1,765 | 1,770 | -1.34% | 161 | - | +4.55% | - | - |
01/15 | 1,765 | 1,794 | 1,765 | 1,794 | +1.82% | 267 | - | +6.09% | - | - |
01/12 | 1,770 | 1,770 | 1,755 | 1,762 | -0.45% | 117 | - | +4.51% | - | - |
01/11 | 1,758 | 1,775 | 1,758 | 1,770 | +1.14% | 287 | - | +5.11% | - | - |
01/10 | 1,741 | 1,750 | 1,736 | 1,750 | +0.57% | 467 | - | +4.1% | - | - |
01/09 | 1,743 | 1,750 | 1,729 | 1,740 | +0.06% | 84 | - | +3.63% | - | - |
01/05 | 1,725 | 1,740 | 1,720 | 1,739 | +1.05% | 376 | - | +3.7% | - | - |
01/04 | 1,680 | 1,721 | 1,670 | 1,721 | +2.08% | 179 | - | +2.75% | - | - |
2023 |
12/29 | 1,696 | 1,696 | 1,685 | 1,686 | -0.24% | 67 | - | +0.72% | - | - |
12/28 | 1,690 | 1,695 | 1,685 | 1,690 | +0.24% | 26 | - | +0.9% | - | - |
12/27 | 1,660 | 1,687 | 1,660 | 1,686 | +1.81% | 51 | - | +0.66% | - | - |
12/26 | 1,663 | 1,663 | 1,656 | 1,656 | -0.36% | 7 | - | -1.13% | - | - |
12/25 | 1,680 | 1,680 | 1,662 | 1,662 | -0.18% | 15 | - | -0.84% | - | - |
12/22 | 1,665 | 1,670 | 1,665 | 1,665 | +0.24% | 4 | - | -0.77% | - | - |
12/21 | 1,663 | 1,663 | 1,660 | 1,661 | -1.42% | 75 | - | -1.07% | - | - |
12/20 | 1,670 | 1,689 | 1,670 | 1,685 | +1.38% | 67 | - | +0.3% | - | - |
12/19 | 1,643 | 1,665 | 1,632 | 1,662 | +0.42% | 301 | - | -1.07% | - | - |
12/18 | 1,651 | 1,655 | 1,640 | 1,655 | -0.6% | 46 | - | -1.49% | - | - |
12/15 | 1,642 | 1,665 | 1,642 | 1,665 | +2.4% | 108 | - | -0.89% | - | - |
12/14 | 1,660 | 1,660 | 1,618 | 1,626 | -1.33% | 80 | - | -3.21% | - | - |
12/13 | 1,668 | 1,668 | 1,648 | 1,648 | -0.84% | 158 | - | -1.9% | - | - |
12/12 | 1,675 | 1,675 | 1,662 | 1,662 | +0.36% | 4 | - | -1.19% | - | - |
12/11 | 1,655 | 1,670 | 1,655 | 1,656 | +1.35% | 35 | - | -1.66% | - | - |
12/08 | 1,695 | 1,695 | 1,634 | 1,634 | -3.03% | 190 | - | -3.03% | - | - |
12/07 | 1,701 | 1,701 | 1,682 | 1,685 | -1.46% | 789 | - | -0.06% | - | - |
12/06 | 1,681 | 1,710 | 1,681 | 1,710 | +1.42% | 41 | - | +1.6% | - | - |
12/05 | 1,691 | 1,691 | 1,685 | 1,686 | -0.77% | 511 | - | +0.36% | - | - |