株価チャート
株価
6/7
- 前日 (6/6)
- 2,166
- 始値
- 2,175
- 高値
- 2,178
- 安値
- 2,170
- 終値 +0.23%
- 2,171
- 出来高 +48.24%
- 126
乖離率
- 株価(5日)
移動平均値 - -0.09%
2,173 - 株価(25日)
移動平均値 - -0.18%
2,175 - 出来高(5日)
移動平均値 - +16.67%
108
2024/01/12~2024/06/07
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 |
06/07 | 2,175 | 2,178 | 2,170 | 2,171 | +0.23% | 126 | - | -0.18% | - | - |
06/06 | 2,193 | 2,193 | 2,161 | 2,166 | -0.09% | 85 | - | -0.37% | - | - |
06/05 | 2,182 | 2,182 | 2,168 | 2,168 | -0.91% | 204 | - | -0.32% | - | - |
06/04 | 2,180 | 2,191 | 2,180 | 2,188 | +0.64% | 56 | - | +0.64% | - | - |
06/03 | 2,170 | 2,174 | 2,165 | 2,174 | +0.6% | 68 | - | +0.09% | - | - |
05/31 | 2,147 | 2,161 | 2,141 | 2,161 | +1.22% | 19 | - | -0.51% | - | - |
05/30 | 2,120 | 2,141 | 2,112 | 2,135 | -0.23% | 1,901 | - | -1.66% | - | - |
05/29 | 2,180 | 2,180 | 2,140 | 2,140 | -1.56% | 590 | - | -1.43% | - | - |
05/28 | 2,178 | 2,179 | 2,170 | 2,174 | +0.46% | 1,554 | - | +0.18% | - | - |
05/27 | 2,155 | 2,164 | 2,155 | 2,164 | +0.51% | 127 | - | -0.32% | - | - |
05/24 | 2,161 | 2,161 | 2,153 | 2,153 | -1.1% | 93 | - | -0.83% | - | - |
05/23 | 2,187 | 2,187 | 2,164 | 2,177 | +0.55% | 7 | - | +0.23% | - | - |
05/22 | 2,197 | 2,197 | 2,162 | 2,165 | -1.5% | 363 | - | -0.41% | - | - |
05/21 | 2,210 | 2,211 | 2,198 | 2,198 | -0.18% | 75 | - | +0.96% | - | - |
05/20 | 2,203 | 2,210 | 2,195 | 2,202 | +0.59% | 106 | - | +1.15% | - | - |
05/17 | 2,206 | 2,207 | 2,189 | 2,189 | -0.36% | 618 | - | +0.55% | - | - |
05/16 | 2,188 | 2,197 | 2,180 | 2,197 | +0.64% | 17 | - | +0.87% | - | - |
05/15 | 2,218 | 2,218 | 2,183 | 2,183 | -0.55% | 411 | - | +0.23% | - | - |
05/14 | 2,193 | 2,205 | 2,187 | 2,195 | +0.69% | 324 | - | +0.83% | - | - |
05/13 | 2,194 | 2,194 | 2,171 | 2,180 | -0.27% | 207 | - | +0.09% | - | - |
05/10 | 2,187 | 2,187 | 2,186 | 2,186 | +0.46% | 601 | - | +0.41% | - | - |
05/09 | 2,191 | 2,191 | 2,157 | 2,176 | -0.55% | 140 | - | 0% | - | - |
05/08 | 2,200 | 2,201 | 2,185 | 2,188 | +0.09% | 382 | - | +0.46% | - | - |
05/07 | 2,174 | 2,186 | 2,174 | 2,186 | +1.63% | 478 | - | +0.28% | - | - |
05/02 | 2,159 | 2,159 | 2,144 | 2,151 | -0.37% | 2,844 | - | -1.47% | - | - |
05/01 | 2,178 | 2,199 | 2,147 | 2,159 | -1.51% | 1,011 | - | -1.28% | - | - |
04/30 | 2,154 | 2,192 | 2,154 | 2,192 | +2.14% | 760 | - | +0.09% | - | - |
04/26 | 2,130 | 2,146 | 2,115 | 2,146 | +0.33% | 518 | - | -2.1% | - | - |
04/25 | 2,157 | 2,163 | 2,139 | 2,139 | -1.25% | 195 | - | -2.64% | - | - |
04/24 | 2,157 | 2,166 | 2,145 | 2,166 | +1.93% | 2,253 | - | -1.59% | - | - |
04/23 | 2,166 | 2,166 | 2,125 | 2,125 | -0.65% | 496 | - | -3.58% | - | - |
04/22 | 2,138 | 2,139 | 2,123 | 2,139 | +0.94% | 419 | - | -3.17% | - | - |
04/19 | 2,160 | 2,160 | 2,100 | 2,119 | -3.2% | 570 | - | -4.51% | - | - |
04/18 | 2,156 | 2,189 | 2,156 | 2,189 | +0.92% | 187 | - | -1.53% | - | - |
04/17 | 2,210 | 2,210 | 2,169 | 2,169 | -1.23% | 1,906 | - | -2.43% | - | - |
04/16 | 2,215 | 2,215 | 2,196 | 2,196 | -1.08% | 950 | - | -1.35% | - | - |
04/15 | 2,227 | 2,228 | 2,216 | 2,220 | -0.36% | 1,739 | - | -0.27% | - | - |
04/12 | 2,229 | 2,244 | 2,216 | 2,228 | +0.86% | 395 | - | +0.04% | - | - |
04/11 | 2,190 | 2,210 | 2,178 | 2,209 | +0.64% | 286 | - | -0.85% | - | - |
04/10 | 2,214 | 2,217 | 2,195 | 2,195 | -0.63% | 1,085 | - | -1.53% | - | - |
04/09 | 2,201 | 2,209 | 2,191 | 2,209 | +0.68% | 4,112 | - | -0.99% | - | - |
04/08 | 2,190 | 2,207 | 2,186 | 2,194 | +0.69% | 347 | - | -1.7% | - | - |
04/05 | 2,186 | 2,186 | 2,156 | 2,179 | -0.91% | 471 | - | -2.46% | - | - |
04/04 | 2,201 | 2,206 | 2,174 | 2,199 | +2.04% | 5,787 | - | -1.65% | - | - |
04/03 | 2,159 | 2,166 | 2,139 | 2,155 | -0.78% | 789 | - | -3.71% | - | - |
04/02 | 2,215 | 2,215 | 2,164 | 2,172 | -2.34% | 4,833 | - | -3.08% | - | - |
04/01 | 2,257 | 2,257 | 2,212 | 2,224 | -0.45% | 378 | - | -0.89% | - | - |
03/29 | 2,260 | 2,260 | 2,216 | 2,234 | -1.59% | 508 | - | -0.45% | - | - |
03/28 | 2,252 | 2,338 | 2,231 | 2,270 | +1.11% | 440 | - | +1.2% | - | - |
03/27 | 2,290 | 2,290 | 2,244 | 2,245 | +0.13% | 641 | - | +0.18% | - | - |
03/26 | 2,234 | 2,242 | 2,225 | 2,242 | +0.09% | 859 | - | +0.09% | - | - |
03/25 | 2,310 | 2,310 | 2,240 | 2,240 | -0.93% | 1,158 | - | +0.04% | - | - |
03/22 | 2,266 | 2,266 | 2,255 | 2,261 | +0.22% | 84 | - | +1.07% | - | - |
03/21 | 2,273 | 2,273 | 2,247 | 2,256 | +0.58% | 371 | - | +0.98% | - | - |
03/19 | 2,239 | 2,247 | 2,227 | 2,243 | +0.18% | 356 | - | +0.54% | - | - |
03/18 | 2,222 | 2,239 | 2,205 | 2,239 | -6.63% | 692 | - | +0.54% | - | - |
03/15 | 2,186 | 2,470 | 2,185 | 2,398 | +8.56% | 3,460 | - | +7.82% | - | - |
03/14 | 2,206 | 2,211 | 2,182 | 2,209 | +0.36% | 186 | - | -0.27% | - | - |
03/13 | 2,259 | 2,259 | 2,200 | 2,201 | -1.65% | 596 | - | -0.63% | - | - |
03/12 | 2,221 | 2,238 | 2,186 | 2,238 | +1.68% | 342 | - | +1.04% | - | - |
03/11 | 2,202 | 2,221 | 2,191 | 2,201 | -1.96% | 1,441 | - | -0.59% | - | - |
03/08 | 2,232 | 2,248 | 2,232 | 2,245 | +0.18% | 254 | - | +1.45% | - | - |
03/07 | 2,269 | 2,269 | 2,241 | 2,241 | -0.27% | 906 | - | +1.36% | - | - |
03/06 | 2,217 | 2,251 | 2,217 | 2,247 | +0.85% | 77 | - | +1.72% | - | - |
03/05 | 2,234 | 2,234 | 2,201 | 2,228 | -0.09% | 597 | - | +1.04% | - | - |
03/04 | 2,260 | 2,260 | 2,230 | 2,230 | -1.06% | 2,084 | - | +1.23% | - | - |
03/01 | 2,279 | 2,279 | 2,241 | 2,254 | +0.76% | 1,061 | - | +2.41% | - | - |
02/29 | 2,215 | 2,237 | 2,215 | 2,237 | +0.18% | 278 | - | +1.73% | - | - |
02/28 | 2,245 | 2,246 | 2,229 | 2,233 | -0.31% | 694 | - | +1.64% | - | - |
02/27 | 2,283 | 2,283 | 2,232 | 2,240 | +0.22% | 4,970 | - | +2.05% | - | - |
02/26 | 2,235 | 2,250 | 2,235 | 2,235 | +0.4% | 1,071 | - | +1.96% | - | - |
02/22 | 2,240 | 2,241 | 2,224 | 2,226 | +0.04% | 330 | - | +1.74% | - | - |
02/21 | 2,217 | 2,230 | 2,212 | 2,225 | +0.45% | 399 | - | +1.78% | - | - |
02/20 | 2,221 | 2,224 | 2,215 | 2,215 | -0.09% | 577 | - | +1.47% | - | - |
02/19 | 2,266 | 2,266 | 2,203 | 2,217 | +0.05% | 7,597 | - | +1.6% | - | - |
02/16 | 2,198 | 2,225 | 2,198 | 2,216 | +1.14% | 225 | - | +1.6% | - | - |
02/15 | 2,181 | 2,191 | 2,181 | 2,191 | +0.5% | 251 | - | +0.55% | - | - |
02/14 | 2,163 | 2,180 | 2,150 | 2,180 | +0.28% | 187 | - | +0.05% | - | - |
02/13 | 2,161 | 2,176 | 2,152 | 2,174 | +1.21% | 525 | - | -0.18% | - | - |
02/09 | 2,156 | 2,161 | 2,145 | 2,148 | -1.33% | 228 | - | -1.29% | - | - |
02/08 | 2,186 | 2,186 | 2,177 | 2,177 | +0.28% | 2 | - | +0.05% | - | - |
02/07 | 2,185 | 2,185 | 2,170 | 2,171 | -1.41% | 515 | - | -0.09% | - | - |
02/06 | 2,202 | 2,202 | 2,184 | 2,202 | -0.27% | 4 | - | +1.43% | - | - |
02/05 | 2,232 | 2,232 | 2,208 | 2,208 | -0.54% | 408 | - | +1.85% | - | - |
02/02 | 2,197 | 2,220 | 2,188 | 2,220 | +2.02% | 224 | - | +2.64% | - | - |
02/01 | 2,171 | 2,176 | 2,170 | 2,176 | -0.46% | 32 | - | +0.88% | - | - |
01/31 | 2,227 | 2,227 | 2,163 | 2,186 | +0.41% | 62 | - | +1.44% | - | - |
01/30 | 2,179 | 2,187 | 2,177 | 2,177 | +0.46% | 29 | - | +1.21% | - | - |
01/29 | 2,211 | 2,211 | 2,166 | 2,167 | +0.28% | 43 | - | +0.84% | - | - |
01/26 | 2,186 | 2,200 | 2,161 | 2,161 | -1.46% | 3,488 | - | +0.7% | - | - |
01/25 | 2,191 | 2,193 | 2,179 | 2,193 | +0.14% | 298 | - | +2.33% | - | - |
01/24 | 2,190 | 2,190 | 2,181 | 2,190 | -0.05% | 593 | - | +2.43% | - | - |
01/23 | 2,192 | 2,209 | 2,181 | 2,191 | 0% | 795 | - | +2.82% | - | - |
01/22 | 2,166 | 2,191 | 2,155 | 2,191 | +1.15% | 438 | - | +3.06% | - | - |
01/19 | 2,166 | 2,166 | 2,166 | 2,166 | +1.21% | 1 | - | +2.17% | - | - |
01/18 | 2,139 | 2,140 | 2,133 | 2,140 | -0.88% | 11 | - | +1.13% | - | - |
01/17 | 2,177 | 2,182 | 2,151 | 2,159 | -0.23% | 282 | - | +2.23% | - | - |
01/16 | 2,194 | 2,194 | 2,164 | 2,164 | -1.37% | 836 | - | +2.66% | - | - |
01/15 | 2,163 | 2,194 | 2,163 | 2,194 | +1.06% | 382 | - | +4.23% | - | - |
01/12 | 2,180 | 2,180 | 2,165 | 2,171 | -0.18% | 335 | - | +3.38% | - | - |