株価チャート
株価
6/7
- 前日 (6/6)
- 681
- 始値
- 680
- 高値
- 680
- 安値
- 679
- 終値 -0.29%
- 679
- 出来高 +45.45%
- 640
乖離率
- 株価(5日)
移動平均値 - +0.15%
678 - 株価(25日)
移動平均値 - -0.29%
681 - 出来高(5日)
移動平均値 - -95.82%
15,312
2024/01/11~2024/06/07
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 | 680 | 680 | 679 | 679 | -0.29% | 640 | - | -0.29% | - | - |
06/06 | 682 | 682 | 681 | 681 | +0.15% | 440 | - | 0% | - | - |
06/05 | 682 | 682 | 680 | 680 | +0.59% | 1,330 | - | -0.15% | - | - |
06/03 | 680 | 680 | 675 | 676 | +0.15% | 330 | - | -0.73% | - | - |
05/31 | 680 | 680 | 674 | 675 | 0% | 73,820 | - | -1.03% | - | - |
05/30 | 674 | 675 | 673 | 675 | -0.15% | 5,610 | - | -1.03% | - | - |
05/29 | 677 | 677 | 676 | 676 | -0.59% | 1,160 | - | -0.88% | - | - |
05/28 | 684 | 684 | 679 | 680 | +0.29% | 90 | - | -0.44% | - | - |
05/27 | 684 | 684 | 678 | 678 | 0% | 330 | - | -0.73% | - | - |
05/24 | 680 | 680 | 678 | 678 | -0.44% | 1,300 | - | -0.73% | - | - |
05/23 | 688 | 688 | 680 | 681 | -0.15% | 340 | - | -0.44% | - | - |
05/22 | 682 | 682 | 682 | 682 | 0% | 240 | - | -0.29% | - | - |
05/21 | 680 | 682 | 680 | 682 | 0% | 1,060 | - | -0.29% | - | - |
05/20 | 699 | 703 | 682 | 682 | -0.29% | 6,350 | - | -0.44% | - | - |
05/17 | 685 | 685 | 684 | 684 | -0.58% | 2,270 | - | -0.15% | - | - |
05/16 | 684 | 688 | 684 | 688 | +0.88% | 74,520 | - | +0.44% | - | - |
05/15 | 682 | 682 | 682 | 682 | -0.15% | 990 | - | -0.58% | - | - |
05/14 | 683 | 683 | 683 | 683 | 0% | 2,370 | - | -0.44% | - | - |
05/13 | 688 | 688 | 682 | 683 | -0.29% | 2,190 | - | -0.58% | - | - |
05/10 | 689 | 689 | 684 | 685 | +0.15% | 3,360 | - | -0.29% | - | - |
05/09 | 690 | 690 | 684 | 684 | -0.44% | 1,250 | - | -0.44% | - | - |
05/08 | 691 | 691 | 686 | 687 | 0% | 990 | - | -0.15% | - | - |
05/07 | 681 | 687 | 681 | 687 | +0.73% | 480 | - | -0.15% | - | - |
05/02 | 676 | 682 | 676 | 682 | +0.29% | 4,910 | - | -1.02% | - | - |
05/01 | 679 | 680 | 679 | 680 | -0.58% | 1,460 | - | -1.31% | - | - |
04/30 | 679 | 684 | 679 | 684 | +0.88% | 2,080 | - | -0.87% | - | - |
04/26 | 678 | 678 | 677 | 678 | -0.29% | 2,470 | - | -1.74% | - | - |
04/25 | 680 | 681 | 679 | 680 | -0.44% | 810 | - | -1.59% | - | - |
04/24 | 689 | 689 | 683 | 683 | -0.44% | 130 | - | -1.16% | - | - |
04/23 | 686 | 686 | 686 | 686 | +0.44% | 80 | - | -0.87% | - | - |
04/22 | 689 | 691 | 683 | 683 | -0.73% | 3,570 | - | -1.3% | - | - |
04/19 | 690 | 690 | 684 | 688 | 0% | 4,410 | - | -0.58% | - | - |
04/18 | 679 | 688 | 679 | 688 | +0.44% | 2,800 | - | -0.72% | - | - |
04/17 | 684 | 686 | 684 | 685 | -0.58% | 2,060 | - | -1.15% | - | - |
04/16 | 690 | 690 | 688 | 689 | -0.29% | 670 | - | -0.58% | - | - |
04/15 | 695 | 695 | 690 | 691 | +0.44% | 6,230 | - | -0.43% | - | - |
04/12 | 692 | 692 | 687 | 688 | 0% | 4,780 | - | -0.86% | - | - |
04/11 | 693 | 694 | 688 | 688 | -0.58% | 4,450 | - | -0.86% | - | - |
04/10 | 694 | 694 | 689 | 692 | 0% | 3,470 | - | -0.43% | - | - |
04/09 | 702 | 702 | 692 | 692 | 0% | 5,050 | - | -0.43% | - | - |
04/08 | 696 | 696 | 692 | 692 | -0.43% | 750 | - | -0.43% | - | - |
04/05 | 695 | 695 | 695 | 695 | +0.14% | 10 | - | 0% | - | - |
04/04 | 691 | 696 | 691 | 694 | +0.14% | 470 | - | -0.14% | - | - |
04/03 | 694 | 694 | 693 | 693 | -0.14% | 830 | - | -0.29% | - | - |
04/02 | 700 | 700 | 694 | 694 | -0.57% | 730 | - | -0.14% | - | - |
04/01 | 700 | 700 | 697 | 698 | +0.14% | 270 | - | +0.43% | - | - |
03/29 | 696 | 700 | 696 | 697 | 0% | 400 | - | +0.29% | - | - |
03/28 | 697 | 697 | 697 | 697 | +0.14% | 240 | - | +0.29% | - | - |
03/27 | 696 | 696 | 696 | 696 | +0.14% | 140 | - | +0.29% | - | - |
03/26 | 698 | 698 | 695 | 695 | -0.29% | 190 | - | +0.14% | - | - |
03/25 | 697 | 697 | 696 | 697 | +0.43% | 1,330 | - | +0.43% | - | - |
03/22 | 693 | 694 | 693 | 694 | +0.43% | 1,630 | - | 0% | - | - |
03/21 | 700 | 700 | 691 | 691 | 0% | 490 | - | -0.43% | - | - |
03/19 | 691 | 691 | 690 | 691 | -0.14% | 5,830 | - | -0.58% | - | - |
03/18 | 700 | 700 | 691 | 692 | 0% | 130 | - | -0.43% | - | - |
03/15 | 704 | 704 | 691 | 692 | -0.29% | 72,300 | - | -0.43% | - | - |
03/14 | 695 | 695 | 693 | 694 | -0.29% | 610 | - | -0.14% | - | - |
03/13 | 697 | 697 | 696 | 696 | -0.29% | 5,090 | - | 0% | - | - |
03/12 | 699 | 699 | 698 | 698 | -0.29% | 820 | - | +0.29% | - | - |
03/11 | 696 | 701 | 696 | 700 | +0.29% | 570 | - | +0.57% | - | - |
03/08 | 691 | 698 | 691 | 698 | +0.29% | 120 | - | +0.14% | - | - |
03/07 | 696 | 696 | 696 | 696 | -0.29% | 20 | - | -0.14% | - | - |
03/06 | 696 | 698 | 696 | 698 | +0.58% | 7,490 | - | +0.14% | - | - |
03/05 | 700 | 700 | 694 | 694 | 0% | 290 | - | -0.43% | - | - |
03/04 | 702 | 702 | 694 | 694 | +0.14% | 60 | - | -0.57% | - | - |
03/01 | 691 | 693 | 691 | 693 | +0.29% | 144,630 | - | -0.72% | - | - |
02/29 | 692 | 692 | 691 | 691 | 0% | 550 | - | -1% | - | - |
02/28 | 691 | 691 | 690 | 691 | -0.14% | 200 | - | -1.14% | - | - |
02/27 | 701 | 701 | 692 | 692 | -0.57% | 2,480 | - | -1% | - | - |
02/26 | 704 | 704 | 696 | 696 | +0.58% | 390 | - | -0.43% | - | - |
02/22 | 692 | 693 | 691 | 692 | -0.43% | 1,340 | - | -1.14% | - | - |
02/21 | 698 | 698 | 695 | 695 | +0.14% | 160 | - | -0.71% | - | - |
02/20 | 702 | 702 | 694 | 694 | 0% | 1,350 | - | -0.86% | - | - |
02/19 | 703 | 703 | 694 | 694 | -0.29% | 2,660 | - | -1% | - | - |
02/16 | 705 | 705 | 695 | 696 | -0.29% | 200 | - | -0.85% | - | - |
02/15 | 698 | 700 | 698 | 698 | +0.58% | 3,310 | - | -0.57% | - | - |
02/14 | 691 | 695 | 691 | 694 | -0.29% | 770 | - | -1.14% | - | - |
02/13 | 702 | 702 | 696 | 696 | 0% | 450 | - | -1% | - | - |
02/09 | 704 | 704 | 696 | 696 | -0.43% | 1,330 | - | -1.14% | - | - |
02/08 | 699 | 699 | 699 | 699 | -0.43% | 140 | - | -0.85% | - | - |
02/07 | 708 | 708 | 701 | 702 | +0.29% | 230 | - | -0.43% | - | - |
02/06 | 706 | 706 | 700 | 700 | -0.28% | 210,430 | - | -0.85% | - | - |
02/05 | 707 | 707 | 702 | 702 | -0.71% | 101,480 | - | -0.71% | - | - |
02/02 | 711 | 711 | 707 | 707 | 0% | 380 | - | -0.14% | - | - |
02/01 | 709 | 709 | 705 | 707 | +0.43% | 1,190 | - | -0.14% | - | - |
01/31 | 700 | 704 | 700 | 704 | 0% | 1,160 | - | -0.71% | - | - |
01/30 | 703 | 705 | 703 | 704 | +0.28% | 1,430 | - | -0.85% | - | - |
01/29 | 706 | 706 | 701 | 702 | -0.14% | 1,570 | - | -1.13% | - | - |
01/26 | 700 | 703 | 700 | 703 | +0.57% | 1,910 | - | -1.13% | - | - |
01/25 | 697 | 699 | 697 | 699 | -0.14% | 1,430 | - | -1.69% | - | - |
01/24 | 700 | 700 | 699 | 700 | -0.57% | 143,700 | - | -1.69% | - | - |
01/23 | 704 | 704 | 704 | 704 | +0.28% | 10 | - | -1.26% | - | - |
01/22 | 698 | 702 | 698 | 702 | +0.43% | 1,000 | - | -1.54% | - | - |
01/19 | 700 | 700 | 699 | 699 | -0.43% | 470 | - | -1.96% | - | - |
01/18 | 709 | 709 | 702 | 702 | -0.28% | 390 | - | -1.54% | - | - |
01/17 | 710 | 710 | 701 | 704 | 0% | 2,340 | - | -1.4% | - | - |
01/16 | 705 | 705 | 704 | 704 | -0.56% | 60 | - | -1.4% | - | - |
01/15 | 710 | 710 | 707 | 708 | 0% | 950 | - | -0.84% | - | - |
01/12 | 706 | 708 | 706 | 708 | +0.57% | 1,370 | - | -0.84% | - | - |
01/11 | 706 | 706 | 704 | 704 | -0.28% | 2,220 | - | -1.4% | - | - |