株価チャート
株価
4/26
- 前日 (4/25)
- 2,279
- 始値
- 2,323
- 高値
- 2,325
- 安値
- 2,321
- 終値 +2.02%
- 2,325
- 出来高 +191.65%
- 20,620
乖離率
- 株価(5日)
移動平均値 - +0.78%
2,307 - 株価(25日)
移動平均値 - -2.06%
2,374 - 出来高(5日)
移動平均値 - -35.64%
32,040
2023/11/30~2024/04/26
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 |
04/26 | 2,323 | 2,325 | 2,321 | 2,325 | +2.02% | 20,620 | - | -2.06% | - | - |
04/25 | 2,284 | 2,288 | 2,277 | 2,279 | -1.81% | 7,070 | - | -4.16% | - | - |
04/24 | 2,314 | 2,325 | 2,313 | 2,321 | +2.38% | 42,110 | - | -2.68% | - | - |
04/23 | 2,265 | 2,268 | 2,260 | 2,267 | -3.33% | 41,190 | - | -5.03% | - | - |
04/22 | 2,256 | 2,345 | 2,249 | 2,345 | +3.3% | 49,210 | - | -1.96% | - | - |
04/19 | 2,300 | 2,300 | 2,247 | 2,270 | -2.28% | 61,370 | - | -5.14% | - | - |
04/18 | 2,313 | 2,323 | 2,313 | 2,323 | -0.6% | 60,900 | - | -3.17% | - | - |
04/17 | 2,346 | 2,348 | 2,335 | 2,337 | +0.04% | 24,430 | - | -2.71% | - | - |
04/16 | 2,339 | 2,341 | 2,330 | 2,336 | -2.34% | 34,640 | - | -2.87% | - | - |
04/15 | 2,385 | 2,392 | 2,381 | 2,392 | -1.2% | 46,790 | - | -0.62% | - | - |
04/12 | 2,413 | 2,421 | 2,413 | 2,421 | +1.51% | 183,780 | - | +0.5% | - | - |
04/11 | 2,378 | 2,385 | 2,377 | 2,385 | -0.91% | 11,850 | - | -0.91% | - | - |
04/10 | 2,394 | 2,407 | 2,394 | 2,407 | +0.38% | 7,770 | - | 0% | - | - |
04/09 | 2,396 | 2,399 | 2,394 | 2,398 | +0.08% | 12,950 | - | -0.46% | - | - |
04/08 | 2,396 | 2,399 | 2,373 | 2,396 | +1.01% | 17,510 | - | -0.62% | - | - |
04/05 | 2,369 | 2,373 | 2,365 | 2,372 | -1.74% | 40,680 | - | -1.62% | - | - |
04/04 | 2,417 | 2,417 | 2,413 | 2,414 | +0.92% | 4,290 | - | +0.08% | - | - |
04/03 | 2,400 | 2,401 | 2,392 | 2,392 | -1.16% | 47,890 | - | -0.79% | - | - |
04/02 | 2,420 | 2,433 | 2,417 | 2,420 | -0.41% | 11,930 | - | +0.41% | - | - |
04/01 | 2,434 | 2,434 | 2,430 | 2,430 | +0.66% | 19,840 | - | +0.87% | - | - |
03/29 | 2,413 | 2,422 | 2,410 | 2,414 | -0.33% | 7,840 | - | +0.33% | - | - |
03/28 | 2,419 | 2,423 | 2,419 | 2,422 | -0.16% | 8,140 | - | +0.79% | - | - |
03/27 | 2,423 | 2,427 | 2,421 | 2,426 | -0.12% | 48,200 | - | +1.08% | - | - |
03/26 | 2,427 | 2,430 | 2,425 | 2,429 | 0% | 9,480 | - | +1.34% | - | - |
03/25 | 2,433 | 2,435 | 2,429 | 2,429 | -0.21% | 12,550 | - | +1.42% | - | - |
03/22 | 2,435 | 2,435 | 2,427 | 2,434 | -0.12% | 17,270 | - | +1.71% | - | - |
03/21 | 2,433 | 2,437 | 2,430 | 2,437 | +2.35% | 39,380 | - | +2.01% | - | - |
03/19 | 2,381 | 2,390 | 2,375 | 2,381 | +0.13% | 29,420 | - | -0.25% | - | - |
03/18 | 2,369 | 2,378 | 2,366 | 2,378 | -0.25% | 34,450 | - | -0.38% | - | - |
03/15 | 2,389 | 2,391 | 2,384 | 2,384 | -0.96% | 17,730 | - | -0.13% | - | - |
03/14 | 2,405 | 2,407 | 2,403 | 2,407 | -0.45% | 11,850 | - | +0.88% | - | - |
03/13 | 2,419 | 2,419 | 2,413 | 2,418 | +0.71% | 30,800 | - | +1.43% | - | - |
03/12 | 2,395 | 2,401 | 2,392 | 2,401 | +0.38% | 38,680 | - | +0.84% | - | - |
03/11 | 2,396 | 2,396 | 2,385 | 2,392 | -1.48% | 189,130 | - | +0.46% | - | - |
03/08 | 2,424 | 2,429 | 2,416 | 2,428 | +1.68% | 90,370 | - | +2.15% | - | - |
03/07 | 2,392 | 2,394 | 2,382 | 2,388 | -0.04% | 28,800 | - | +0.63% | - | - |
03/06 | 2,384 | 2,389 | 2,383 | 2,389 | -2.49% | 62,720 | - | +0.72% | - | - |
03/05 | 2,422 | 2,450 | 2,416 | 2,450 | +0.53% | 135,100 | - | +3.42% | - | - |
03/04 | 2,436 | 2,439 | 2,433 | 2,437 | +1.16% | 94,980 | - | +3.04% | - | - |
03/01 | 2,398 | 2,409 | 2,398 | 2,409 | +1.13% | 54,460 | - | +2.03% | - | - |
02/29 | 2,375 | 2,382 | 2,373 | 2,382 | -0.29% | 77,280 | - | +1.02% | - | - |
02/28 | 2,389 | 2,392 | 2,389 | 2,389 | +0.34% | 8,760 | - | +1.4% | - | - |
02/27 | 2,384 | 2,386 | 2,380 | 2,381 | -0.13% | 10,860 | - | +1.15% | - | - |
02/26 | 2,386 | 2,387 | 2,379 | 2,384 | +0.93% | 139,320 | - | +1.45% | - | - |
02/22 | 2,360 | 2,364 | 2,350 | 2,362 | +1.37% | 115,970 | - | +0.77% | - | - |
02/21 | 2,330 | 2,333 | 2,328 | 2,330 | -0.68% | 25,750 | - | -0.38% | - | - |
02/20 | 2,356 | 2,356 | 2,345 | 2,346 | -0.64% | 136,230 | - | +0.43% | - | - |
02/19 | 2,359 | 2,363 | 2,356 | 2,361 | -0.84% | 41,420 | - | +1.24% | - | - |
02/16 | 2,388 | 2,388 | 2,378 | 2,381 | +0.29% | 70,780 | - | +2.28% | - | - |
02/15 | 2,375 | 2,375 | 2,370 | 2,374 | +1.11% | 94,410 | - | +2.2% | - | - |
02/14 | 2,347 | 2,350 | 2,345 | 2,348 | -1.43% | 312,760 | - | +1.34% | - | - |
02/13 | 2,382 | 2,383 | 2,380 | 2,382 | +0.46% | 138,090 | - | +2.98% | - | - |
02/09 | 2,372 | 2,373 | 2,367 | 2,371 | +0.04% | 45,710 | - | +2.86% | - | - |
02/08 | 2,392 | 2,392 | 2,367 | 2,370 | +0.47% | 58,980 | - | +3.13% | - | - |
02/07 | 2,357 | 2,370 | 2,348 | 2,359 | 0% | 24,720 | - | +2.83% | - | - |
02/06 | 2,352 | 2,363 | 2,352 | 2,359 | +0.25% | 31,010 | - | +2.97% | - | - |
02/05 | 2,356 | 2,386 | 2,350 | 2,353 | -1.55% | 83,060 | - | +2.89% | - | - |
02/02 | 2,343 | 2,390 | 2,337 | 2,390 | +3.87% | 145,020 | - | +4.69% | - | - |
02/01 | 2,299 | 2,340 | 2,299 | 2,301 | -0.9% | 153,030 | - | +1.01% | - | - |
01/31 | 2,321 | 2,323 | 2,318 | 2,322 | -1.57% | 69,660 | - | +2.02% | - | - |
01/30 | 2,358 | 2,360 | 2,356 | 2,359 | +1.03% | 257,590 | - | +3.83% | - | - |
01/29 | 2,326 | 2,335 | 2,326 | 2,335 | +0.09% | 112,880 | - | +2.91% | - | - |
01/26 | 2,335 | 2,335 | 2,326 | 2,333 | -0.55% | 208,840 | - | +3% | - | - |
01/25 | 2,345 | 2,347 | 2,341 | 2,346 | +0.17% | 75,770 | - | +3.71% | - | - |
01/24 | 2,339 | 2,344 | 2,338 | 2,342 | +0.73% | 67,260 | - | +3.77% | - | - |
01/23 | 2,324 | 2,326 | 2,322 | 2,325 | -0.34% | 276,520 | - | +3.2% | - | - |
01/22 | 2,326 | 2,336 | 2,324 | 2,333 | +2.37% | 275,630 | - | +3.73% | - | - |
01/19 | 2,279 | 2,282 | 2,276 | 2,279 | +1.7% | 125,160 | - | +1.6% | - | - |
01/18 | 2,238 | 2,242 | 2,237 | 2,241 | -0.18% | 132,050 | - | +0.09% | - | - |
01/17 | 2,254 | 2,256 | 2,244 | 2,245 | +0.13% | 20,310 | - | +0.45% | - | - |
01/16 | 2,250 | 2,250 | 2,241 | 2,242 | -0.58% | 102,070 | - | +0.49% | - | - |
01/15 | 2,251 | 2,257 | 2,250 | 2,255 | +0.18% | 108,830 | - | +1.26% | - | - |
01/12 | 2,254 | 2,254 | 2,248 | 2,251 | -0.4% | 126,040 | - | +1.31% | - | - |
01/11 | 2,253 | 2,260 | 2,253 | 2,260 | +1.16% | 201,990 | - | +1.85% | - | - |
01/10 | 2,236 | 2,239 | 2,234 | 2,234 | +0.27% | 31,850 | - | +0.9% | - | - |
01/09 | 2,229 | 2,230 | 2,227 | 2,228 | +2.15% | 210,980 | - | +0.72% | - | - |
01/05 | 2,186 | 2,187 | 2,181 | 2,181 | -0.82% | 169,230 | - | -1.27% | - | - |
01/04 | 2,201 | 2,203 | 2,195 | 2,199 | -3.3% | 551,460 | - | -0.41% | - | - |
2023 |
12/29 | 2,271 | 2,275 | 2,270 | 2,274 | -0.18% | 58,680 | - | +3.08% | - | - |
12/28 | 2,275 | 2,280 | 2,275 | 2,278 | +0.31% | 68,830 | - | +3.45% | - | - |
12/27 | 2,272 | 2,272 | 2,269 | 2,271 | +0.4% | 103,570 | - | +3.37% | - | - |
12/26 | 2,259 | 2,262 | 2,257 | 2,262 | +0.4% | 143,890 | - | +3.15% | - | - |
12/25 | 2,256 | 2,260 | 2,253 | 2,253 | +0.31% | 30,920 | - | +2.97% | - | - |
12/22 | 2,252 | 2,253 | 2,246 | 2,246 | +0.27% | 85,590 | - | +2.84% | - | - |
12/21 | 2,236 | 2,241 | 2,235 | 2,240 | -1.15% | 98,130 | - | +2.75% | - | - |
12/20 | 2,264 | 2,267 | 2,264 | 2,266 | +0.67% | 50,820 | - | +4.14% | - | - |
12/19 | 2,250 | 2,252 | 2,249 | 2,251 | +0.4% | 111,340 | - | +3.73% | - | - |
12/18 | 2,238 | 2,243 | 2,237 | 2,242 | +0.49% | 199,240 | - | +3.6% | - | - |
12/15 | 2,231 | 2,261 | 2,228 | 2,231 | -0.62% | 87,020 | - | +3.48% | - | - |
12/14 | 2,238 | 2,266 | 2,237 | 2,245 | +1.54% | 269,210 | - | +4.42% | - | - |
12/13 | 2,210 | 2,211 | 2,209 | 2,211 | +0.82% | 244,220 | - | +3.17% | - | - |
12/12 | 2,190 | 2,194 | 2,189 | 2,193 | +1.25% | 131,340 | - | +2.62% | - | - |
12/11 | 2,162 | 2,172 | 2,162 | 2,166 | +0.32% | 88,650 | - | +1.59% | - | - |
12/08 | 2,161 | 2,162 | 2,159 | 2,159 | +1.31% | 118,910 | - | +1.6% | - | - |
12/07 | 2,134 | 2,135 | 2,131 | 2,131 | -1.11% | 75,670 | - | +0.66% | - | - |
12/06 | 2,148 | 2,157 | 2,148 | 2,155 | +0.98% | 264,920 | - | +2.18% | - | - |
12/05 | 2,137 | 2,138 | 2,133 | 2,134 | -0.93% | 86,950 | - | +1.62% | - | - |
12/04 | 2,155 | 2,157 | 2,153 | 2,154 | +0.09% | 329,990 | - | +2.91% | - | - |
12/01 | 2,153 | 2,154 | 2,151 | 2,152 | -0.69% | 84,070 | - | +3.26% | - | - |
11/30 | 2,164 | 2,167 | 2,163 | 2,167 | 0% | 53,610 | - | +4.28% | - | - |