株価チャート
株価
5/2
- 前日 (5/1)
- 614
- 始値
- 618
- 高値
- 618
- 安値
- 615
- 終値 +0.65%
- 618
- 出来高 +245.45%
- 1,520
乖離率
- 株価(5日)
移動平均値 - +0.32%
616 - 株価(25日)
移動平均値 - -0.96%
624 - 出来高(5日)
移動平均値 - -0.91%
1,534
2023/12/04~2024/05/02
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 | 618 | 618 | 615 | 618 | +0.65% | 1,520 | - | -0.96% | - | - |
05/01 | 614 | 615 | 614 | 614 | -0.65% | 440 | - | -1.76% | - | - |
04/30 | 617 | 618 | 616 | 618 | +0.82% | 4,350 | - | -1.28% | - | - |
04/26 | 614 | 615 | 613 | 613 | -0.33% | 240 | - | -2.23% | - | - |
04/25 | 616 | 616 | 615 | 615 | -0.32% | 1,120 | - | -2.07% | - | - |
04/24 | 617 | 617 | 617 | 617 | +0.16% | 80 | - | -1.91% | - | - |
04/23 | 616 | 616 | 615 | 616 | +0.16% | 160 | - | -2.22% | - | - |
04/22 | 630 | 630 | 615 | 615 | -0.65% | 340 | - | -2.38% | - | - |
04/19 | 616 | 619 | 616 | 619 | +0.16% | 110 | - | -1.9% | - | - |
04/18 | 618 | 618 | 618 | 618 | +0.82% | 50 | - | -2.22% | - | - |
04/17 | 614 | 614 | 613 | 613 | -0.33% | 290 | - | -3.16% | - | - |
04/16 | 617 | 617 | 615 | 615 | -0.81% | 4,110 | - | -3% | - | - |
04/15 | 619 | 621 | 619 | 620 | +0.16% | 40 | - | -2.36% | - | - |
04/12 | 619 | 619 | 619 | 619 | 0% | 1,590 | - | -2.67% | - | - |
04/11 | 619 | 620 | 618 | 619 | -1.59% | 1,610 | - | -2.83% | - | - |
04/10 | 627 | 629 | 627 | 629 | -0.79% | 960 | - | -1.41% | - | - |
04/09 | 639 | 639 | 632 | 634 | +0.32% | 430 | - | -0.63% | - | - |
04/08 | 634 | 652 | 632 | 632 | -0.47% | 5,640 | - | -0.94% | - | - |
04/05 | 634 | 635 | 634 | 635 | 0% | 210 | - | -0.47% | - | - |
04/04 | 635 | 635 | 634 | 635 | +0.16% | 640 | - | -0.47% | - | - |
04/03 | 634 | 635 | 634 | 634 | -0.16% | 2,480 | - | -0.63% | - | - |
04/02 | 636 | 636 | 635 | 635 | -0.94% | 610 | - | -0.47% | - | - |
04/01 | 641 | 641 | 641 | 641 | +0.16% | 120 | - | +0.47% | - | - |
03/29 | 640 | 640 | 640 | 640 | +0.16% | 420 | - | +0.31% | - | - |
03/28 | 639 | 639 | 639 | 639 | -0.16% | 240 | - | +0.16% | - | - |
03/27 | 640 | 640 | 640 | 640 | 0% | 40 | - | +0.31% | - | - |
03/26 | 640 | 640 | 640 | 640 | 0% | 1,360 | - | +0.31% | - | - |
03/25 | 640 | 640 | 640 | 640 | +0.16% | 280 | - | +0.31% | - | - |
03/22 | 639 | 639 | 639 | 639 | +0.16% | 230 | - | +0.16% | - | - |
03/21 | 638 | 638 | 638 | 638 | +0.63% | 30 | - | +0.16% | - | - |
03/19 | 634 | 635 | 634 | 634 | -0.31% | 610 | - | -0.63% | - | - |
03/18 | 636 | 636 | 636 | 636 | +0.16% | 20 | - | -0.31% | - | - |
03/15 | 635 | 635 | 635 | 635 | -0.78% | 1,750 | - | -0.47% | - | - |
03/14 | 640 | 640 | 640 | 640 | -0.16% | 120 | - | +0.16% | - | - |
03/13 | 641 | 641 | 641 | 641 | 0% | 20 | - | +0.31% | - | - |
03/12 | 641 | 641 | 641 | 641 | -0.31% | 60 | - | +0.31% | - | - |
03/11 | 643 | 643 | 643 | 643 | +0.16% | 50 | - | +0.63% | - | - |
03/08 | 642 | 642 | 642 | 642 | +0.31% | 10 | - | +0.47% | - | - |
03/07 | 642 | 642 | 639 | 640 | 0% | 170 | - | 0% | - | - |
03/06 | 639 | 640 | 639 | 640 | +0.47% | 20 | - | 0% | - | - |
03/05 | 637 | 639 | 637 | 637 | -0.16% | 290 | - | -0.47% | - | - |
03/04 | 638 | 638 | 638 | 638 | +0.16% | 500 | - | -0.31% | - | - |
03/01 | 637 | 637 | 637 | 637 | +0.47% | 30 | - | -0.62% | - | - |
02/29 | 635 | 635 | 634 | 634 | -0.16% | 520 | - | -1.09% | - | - |
02/28 | 634 | 635 | 634 | 635 | 0% | 1,080 | - | -0.94% | - | - |
02/27 | 635 | 638 | 635 | 635 | -0.31% | 450 | - | -1.09% | - | - |
02/26 | 637 | 638 | 637 | 637 | +0.31% | 1,900 | - | -0.78% | - | - |
02/22 | 635 | 635 | 635 | 635 | 0% | 180 | - | -1.09% | - | - |
02/21 | 637 | 637 | 635 | 635 | -0.16% | 18,280 | - | -1.24% | - | - |
02/20 | 637 | 637 | 636 | 636 | -0.31% | 1,150 | - | -1.24% | - | - |
02/19 | 636 | 638 | 636 | 638 | +0.16% | 100 | - | -0.93% | - | - |
02/16 | 639 | 639 | 637 | 637 | 0% | 530 | - | -1.24% | - | - |
02/15 | 638 | 638 | 634 | 637 | +0.31% | 810 | - | -1.24% | - | - |
02/14 | 635 | 635 | 633 | 635 | -1.09% | 2,790 | - | -1.7% | - | - |
02/13 | 640 | 642 | 640 | 642 | 0% | 1,070 | - | -0.77% | - | - |
02/09 | 642 | 642 | 640 | 642 | 0% | 2,930 | - | -0.93% | - | - |
02/08 | 644 | 644 | 642 | 642 | -0.31% | 100 | - | -1.08% | - | - |
02/07 | 644 | 644 | 644 | 644 | +0.31% | 20 | - | -0.77% | - | - |
02/06 | 642 | 642 | 642 | 642 | -0.47% | 20,060 | - | -1.23% | - | - |
02/05 | 647 | 647 | 645 | 645 | -0.77% | 400 | - | -0.92% | - | - |
02/02 | 649 | 651 | 649 | 650 | +0.15% | 290 | - | -0.15% | - | - |
02/01 | 651 | 651 | 649 | 649 | 0% | 110 | - | -0.46% | - | - |
01/31 | 649 | 649 | 649 | 649 | +0.46% | 30 | - | -0.46% | - | - |
01/30 | 646 | 646 | 644 | 646 | +0.16% | 120 | - | -1.07% | - | - |
01/29 | 645 | 645 | 644 | 645 | 0% | 370 | - | -1.23% | - | - |
01/26 | 645 | 645 | 644 | 645 | +0.47% | 1,010 | - | -1.38% | - | - |
01/24 | 644 | 644 | 641 | 642 | -0.16% | 10,270 | - | -1.83% | - | - |
01/23 | 645 | 645 | 643 | 643 | -0.31% | 850 | - | -1.83% | - | - |
01/22 | 645 | 645 | 645 | 645 | +0.31% | 40 | - | -1.53% | - | - |
01/19 | 642 | 643 | 642 | 643 | -0.31% | 1,950 | - | -1.83% | - | - |
01/18 | 644 | 645 | 642 | 645 | -0.62% | 1,240 | - | -1.68% | - | - |
01/17 | 648 | 689 | 648 | 649 | -0.31% | 160 | - | -1.07% | - | - |
01/16 | 653 | 653 | 651 | 651 | -0.46% | 400 | - | -0.76% | - | - |
01/15 | 661 | 661 | 654 | 654 | +0.31% | 3,050 | - | -0.3% | - | - |
01/12 | 651 | 652 | 651 | 652 | +0.62% | 100 | - | -0.46% | - | - |
01/11 | 648 | 650 | 648 | 648 | -0.15% | 1,810 | - | -1.07% | - | - |
01/10 | 650 | 650 | 649 | 649 | -2.26% | 160 | - | -0.92% | - | - |
01/09 | 664 | 664 | 655 | 664 | +1.37% | 70 | - | +1.37% | - | - |
01/05 | 657 | 657 | 655 | 655 | -0.61% | 400 | - | +0.15% | - | - |
01/04 | 659 | 659 | 659 | 659 | -0.3% | 200 | - | +0.92% | - | - |
2023 |
12/29 | 663 | 663 | 661 | 661 | -0.15% | 330 | - | +1.38% | - | - |
12/28 | 663 | 663 | 662 | 662 | +0.15% | 920 | - | +1.69% | - | - |
12/27 | 661 | 661 | 661 | 661 | +0.3% | 1,070 | - | +1.69% | - | - |
12/26 | 659 | 660 | 659 | 659 | -0.15% | 160 | - | +1.54% | - | - |
12/25 | 654 | 660 | 654 | 660 | -0.15% | 480 | - | +1.85% | - | - |
12/22 | 662 | 662 | 660 | 661 | -0.15% | 410 | - | +2.32% | - | - |
12/21 | 661 | 663 | 661 | 662 | +0.46% | 4,370 | - | +2.64% | - | - |
12/20 | 656 | 659 | 656 | 659 | +0.15% | 400 | - | +2.33% | - | - |
12/19 | 659 | 659 | 658 | 658 | -0.15% | 90 | - | +2.49% | - | - |
12/18 | 658 | 659 | 657 | 659 | -0.15% | 7,970 | - | +2.81% | - | - |
12/15 | 659 | 660 | 659 | 660 | +0.15% | 9,140 | - | +3.13% | - | - |
12/14 | 659 | 659 | 659 | 659 | +1.54% | 910 | - | +3.13% | - | - |
12/13 | 649 | 649 | 649 | 649 | +0.31% | 1,640 | - | +1.88% | - | - |
12/12 | 646 | 647 | 646 | 647 | +0.15% | 30 | - | +1.57% | - | - |
12/11 | 646 | 646 | 646 | 646 | -0.62% | 480 | - | +1.57% | - | - |
12/08 | 651 | 659 | 650 | 650 | +0.15% | 80 | - | +2.52% | - | - |
12/07 | 649 | 650 | 649 | 649 | +0.15% | 1,690 | - | +2.53% | - | - |
12/06 | 649 | 649 | 648 | 648 | +0.31% | 970 | - | +2.69% | - | - |
12/05 | 646 | 646 | 645 | 646 | 0% | 830 | - | +2.54% | - | - |
12/04 | 645 | 647 | 645 | 646 | +0.62% | 880 | - | +2.7% | - | - |