株価チャート
株価
5/10
- 前日 (5/9)
- 2,039
- 始値
- 2,033
- 高値
- 2,048
- 安値
- 2,033
- 終値 +0.44%
- 2,048
- 出来高 -43.06%
- 41
乖離率
- 株価(5日)
移動平均値 - -0.05%
2,049 - 株価(25日)
移動平均値 - -0.1%
2,050 - 出来高(5日)
移動平均値 - -45.33%
75
2023/11/01~2024/05/10
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 |
05/10 | 2,033 | 2,048 | 2,033 | 2,048 | +0.44% | 41 | - | -0.1% | - | - |
05/09 | 2,040 | 2,045 | 2,039 | 2,039 | -0.05% | 72 | - | -0.63% | - | - |
05/08 | 2,059 | 2,059 | 2,040 | 2,040 | -1.4% | 5 | - | -0.78% | - | - |
05/07 | 2,069 | 2,069 | 2,069 | 2,069 | +1.07% | 250 | - | +0.49% | - | - |
05/02 | 2,047 | 2,047 | 2,047 | 2,047 | -0.44% | 6 | - | -0.63% | - | - |
05/01 | 2,059 | 2,059 | 2,054 | 2,056 | -0.19% | 7 | - | -0.34% | - | - |
04/30 | 2,039 | 2,064 | 2,039 | 2,060 | +3.05% | 13 | - | -0.24% | - | - |
04/26 | 1,999 | 1,999 | 1,999 | 1,999 | -0.1% | 1 | - | -3.2% | - | - |
04/25 | 2,014 | 2,018 | 2,001 | 2,001 | -0.2% | 18 | - | -3.15% | - | - |
04/23 | 2,005 | 2,005 | 2,005 | 2,005 | -0.3% | 15 | - | -3% | - | - |
04/22 | 2,012 | 2,013 | 2,011 | 2,011 | +1.31% | 19 | - | -2.85% | - | - |
04/19 | 2,007 | 2,007 | 1,985 | 1,985 | -2.31% | 35 | - | -4.29% | - | - |
04/18 | 2,012 | 2,032 | 2,012 | 2,032 | +0.49% | 45 | - | -2.21% | - | - |
04/17 | 2,022 | 2,022 | 2,022 | 2,022 | -1.32% | 15 | - | -2.79% | - | - |
04/16 | 2,055 | 2,055 | 2,043 | 2,049 | -1.3% | 92 | - | -1.59% | - | - |
04/15 | 2,068 | 2,076 | 2,068 | 2,076 | -0.72% | 37 | - | -0.34% | - | - |
04/12 | 2,080 | 2,092 | 2,080 | 2,091 | +0.43% | 25 | - | +0.48% | - | - |
04/10 | 2,082 | 2,082 | 2,082 | 2,082 | 0% | 50 | - | +0.14% | - | - |
04/09 | 2,078 | 2,082 | 2,074 | 2,082 | +1.02% | 6 | - | +0.19% | - | - |
04/08 | 2,061 | 2,061 | 2,061 | 2,061 | +0.73% | 10 | - | -0.72% | - | - |
04/05 | 2,062 | 2,062 | 2,046 | 2,046 | -1.63% | 127 | - | -1.35% | - | - |
04/04 | 2,080 | 2,080 | 2,080 | 2,080 | +0.29% | 1 | - | +0.39% | - | - |
04/02 | 2,074 | 2,074 | 2,074 | 2,074 | -0.53% | 1 | - | +0.24% | - | - |
04/01 | 2,100 | 2,100 | 2,085 | 2,085 | -1.18% | 14 | - | +0.97% | - | - |
03/29 | 2,110 | 2,113 | 2,110 | 2,110 | +0.09% | 5 | - | +2.33% | - | - |
03/28 | 2,108 | 2,108 | 2,108 | 2,108 | -0.89% | 1 | - | +2.53% | - | - |
03/27 | 2,127 | 2,127 | 2,127 | 2,127 | +0.81% | 30 | - | +3.76% | - | - |
03/26 | 2,108 | 2,110 | 2,107 | 2,110 | -0.05% | 1,006 | - | +3.33% | - | - |
03/25 | 2,111 | 2,111 | 2,111 | 2,111 | -0.57% | 10 | - | +3.68% | - | - |
03/21 | 2,123 | 2,123 | 2,117 | 2,123 | +1.58% | 32 | - | +4.63% | - | - |
03/19 | 2,084 | 2,090 | 2,084 | 2,090 | +0.87% | 55 | - | +3.41% | - | - |
03/18 | 2,034 | 2,072 | 2,034 | 2,072 | +2.73% | 125 | - | +2.78% | - | - |
03/13 | 2,019 | 2,019 | 2,017 | 2,017 | -0.84% | 66 | - | +0.3% | - | - |
03/11 | 2,041 | 2,047 | 2,025 | 2,034 | -2.16% | 54 | - | +1.29% | - | - |
03/08 | 2,069 | 2,081 | 2,061 | 2,079 | -0.91% | 175 | - | +3.69% | - | - |
03/07 | 2,084 | 2,099 | 2,084 | 2,098 | +0.77% | 5 | - | +4.95% | - | - |
03/06 | 2,073 | 2,082 | 2,073 | 2,082 | +0.1% | 18 | - | +4.52% | - | - |
03/05 | 2,070 | 2,082 | 2,064 | 2,080 | 0% | 6,074 | - | +4.73% | - | - |
03/04 | 2,071 | 2,080 | 2,071 | 2,080 | +0.63% | 6 | - | +5.05% | - | - |
03/01 | 2,054 | 2,067 | 2,054 | 2,067 | +1.32% | 51 | - | +4.66% | - | - |
02/29 | 2,027 | 2,040 | 2,026 | 2,040 | -0.05% | 26 | - | +3.55% | - | - |
02/28 | 2,042 | 2,042 | 2,041 | 2,041 | 0% | 17 | - | +3.87% | - | - |
02/27 | 2,045 | 2,047 | 2,040 | 2,041 | -0.29% | 112 | - | +4.19% | - | - |
02/26 | 2,034 | 2,047 | 2,034 | 2,047 | +2.2% | 12 | - | +4.92% | - | - |
02/21 | 2,003 | 2,003 | 2,003 | 2,003 | -0.25% | 1 | - | +3.09% | - | - |
02/20 | 2,016 | 2,016 | 2,006 | 2,008 | +1.11% | 7 | - | +3.77% | - | - |
02/15 | 1,980 | 1,986 | 1,979 | 1,986 | -0.05% | 6,096 | - | +3.01% | - | - |
02/14 | 1,987 | 1,987 | 1,987 | 1,987 | -0.65% | 50 | - | +3.38% | - | - |
02/13 | 1,981 | 2,000 | 1,981 | 2,000 | +1.94% | 102 | - | +4.44% | - | - |
02/09 | 1,970 | 1,970 | 1,962 | 1,962 | -0.2% | 108 | - | +2.88% | - | - |
02/08 | 1,956 | 1,966 | 1,956 | 1,966 | +1.55% | 13 | - | +3.36% | - | - |
02/07 | 1,940 | 1,940 | 1,932 | 1,936 | -0.56% | 7 | - | +2.11% | - | - |
02/06 | 1,907 | 1,947 | 1,907 | 1,947 | 0% | 3 | - | +2.96% | - | - |
02/02 | 1,947 | 1,947 | 1,947 | 1,947 | +1.2% | 1 | - | +3.29% | - | - |
01/26 | 1,934 | 1,934 | 1,924 | 1,924 | -1.13% | 22 | - | +2.45% | - | - |
01/25 | 1,938 | 1,948 | 1,938 | 1,946 | -0.15% | 566 | - | +3.84% | - | - |
01/24 | 1,944 | 1,949 | 1,944 | 1,949 | -0.46% | 16 | - | +4.28% | - | - |
01/23 | 1,971 | 1,971 | 1,958 | 1,958 | +0.15% | 272 | - | +5.1% | - | - |
01/22 | 1,934 | 1,955 | 1,934 | 1,955 | +1.51% | 617 | - | +5.33% | - | - |
01/19 | 1,934 | 1,935 | 1,926 | 1,926 | +0.52% | 14 | - | +4.11% | - | - |
01/18 | 1,917 | 1,922 | 1,916 | 1,916 | -1.54% | 24 | - | +3.79% | - | - |
01/17 | 1,947 | 1,947 | 1,946 | 1,946 | +0.62% | 2 | - | +5.65% | - | - |
01/16 | 1,948 | 1,948 | 1,933 | 1,934 | -0.82% | 8 | - | +5.28% | - | - |
01/15 | 1,931 | 1,950 | 1,931 | 1,950 | +1.35% | 30 | - | +6.38% | - | - |
01/12 | 1,929 | 1,934 | 1,924 | 1,924 | +0.37% | 6 | - | +5.25% | - | - |
01/11 | 1,914 | 1,918 | 1,912 | 1,917 | +1.48% | 8 | - | +5.1% | - | - |
01/10 | 1,859 | 1,889 | 1,859 | 1,889 | +1.89% | 17 | - | +3.73% | - | - |
01/09 | 1,855 | 1,860 | 1,854 | 1,854 | +1.09% | 61 | - | +2.04% | - | - |
01/05 | 1,830 | 1,834 | 1,830 | 1,834 | +0.49% | 116 | - | +1.05% | - | - |
01/04 | 1,816 | 1,825 | 1,801 | 1,825 | +0.22% | 57 | - | +0.72% | - | - |
2023 |
12/29 | 1,828 | 1,828 | 1,821 | 1,821 | -0.44% | 4 | - | +0.55% | - | - |
12/28 | 1,823 | 1,829 | 1,822 | 1,829 | +0.27% | 13 | - | +1.11% | - | - |
12/27 | 1,766 | 1,826 | 1,766 | 1,824 | +1.16% | 671 | - | +0.88% | - | - |
12/26 | 1,807 | 1,807 | 1,803 | 1,803 | -1.96% | 16 | - | -0.22% | - | - |
12/25 | 1,839 | 1,839 | 1,839 | 1,839 | +2.22% | 5 | - | +1.83% | - | - |
12/21 | 1,798 | 1,799 | 1,798 | 1,799 | -1.37% | 2 | - | -0.22% | - | - |
12/20 | 1,821 | 1,824 | 1,818 | 1,824 | +2.24% | 6 | - | +1.33% | - | - |
12/19 | 1,784 | 1,784 | 1,784 | 1,784 | -0.39% | 3 | - | -0.61% | - | - |
12/18 | 1,783 | 1,793 | 1,783 | 1,791 | -1.27% | 6,327 | - | -0.06% | - | - |
12/15 | 1,814 | 1,814 | 1,812 | 1,814 | -0.11% | 9,698 | - | +1.4% | - | - |
12/13 | 1,816 | 1,816 | 1,816 | 1,816 | +0.28% | 1 | - | +1.68% | - | - |
12/11 | 1,811 | 1,811 | 1,811 | 1,811 | +1.51% | 10 | - | +1.63% | - | - |
12/08 | 1,900 | 1,900 | 1,784 | 1,784 | -1% | 9 | - | +0.28% | - | - |
12/05 | 1,802 | 1,802 | 1,802 | 1,802 | -1.1% | 1 | - | +1.35% | - | - |
12/01 | 1,838 | 1,838 | 1,822 | 1,822 | +0.72% | 14 | - | +2.59% | - | - |
11/30 | 1,809 | 1,809 | 1,809 | 1,809 | -0.82% | 1 | - | +1.97% | - | - |
11/29 | 1,817 | 1,824 | 1,817 | 1,824 | 0% | 4 | - | +2.88% | - | - |
11/28 | 1,828 | 1,828 | 1,824 | 1,824 | -0.55% | 2 | - | +3.05% | - | - |
11/27 | 1,837 | 1,837 | 1,834 | 1,834 | -0.27% | 2 | - | +3.62% | - | - |
11/24 | 1,837 | 1,839 | 1,837 | 1,839 | +0.99% | 39 | - | +4.02% | - | - |
11/15 | 1,827 | 1,827 | 1,815 | 1,821 | +1.28% | 57 | - | +3.11% | - | - |
11/14 | 1,797 | 1,798 | 1,797 | 1,798 | +0.17% | 2 | - | +1.99% | - | - |
11/13 | 1,792 | 1,795 | 1,792 | 1,795 | +1.18% | 69 | - | +1.87% | - | - |
11/10 | 1,780 | 1,780 | 1,774 | 1,774 | -1.06% | 8,674 | - | +0.85% | - | - |
11/09 | 1,767 | 1,793 | 1,767 | 1,793 | +0.73% | 3 | - | +1.93% | - | - |
11/08 | 1,796 | 1,796 | 1,780 | 1,780 | -0.34% | 204 | - | +1.19% | - | - |
11/07 | 1,802 | 1,802 | 1,786 | 1,786 | -1.33% | 54 | - | +1.42% | - | - |
11/06 | 1,809 | 1,810 | 1,809 | 1,810 | +1.4% | 501 | - | +2.72% | - | - |
11/02 | 1,783 | 1,785 | 1,777 | 1,785 | +1.48% | 7 | - | +1.31% | - | - |
11/01 | 1,760 | 1,760 | 1,758 | 1,759 | +2.63% | 11 | - | -0.28% | - | - |