株価チャート
株価
5/2
- 前日 (5/1)
- 1,093
- 始値
- 1,088
- 高値
- 1,093
- 安値
- 1,078
- 終値 -0.27%
- 1,090
- 出来高 -14.16%
- 17,282
乖離率
- 株価(5日)
移動平均値 - +0.28%
1,087 - 株価(25日)
移動平均値 - +1.4%
1,075 - 出来高(5日)
移動平均値 - +53.52%
11,257
2023/12/05~2024/05/02
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 | 1,088 | 1,093 | 1,078 | 1,090 | -0.27% | 17,282 | - | +1.4% | - | - |
05/01 | 1,089 | 1,152 | 1,088 | 1,093 | +0.46% | 20,133 | - | +1.67% | - | - |
04/30 | 1,088 | 1,088 | 1,083 | 1,088 | +0.18% | 9,665 | - | +1.3% | - | - |
04/26 | 1,079 | 1,086 | 1,076 | 1,086 | +0.93% | 4,303 | - | +1.21% | - | - |
04/25 | 1,079 | 1,079 | 1,072 | 1,076 | +0.47% | 4,902 | - | +0.28% | - | - |
04/24 | 1,069 | 1,073 | 1,069 | 1,071 | +0.47% | 18,286 | - | -0.09% | - | - |
04/23 | 1,069 | 1,069 | 1,064 | 1,066 | +0.19% | 5,913 | - | -0.47% | - | - |
04/22 | 1,060 | 1,064 | 1,060 | 1,064 | +0.66% | 6,615 | - | -0.56% | - | - |
04/19 | 1,072 | 1,072 | 1,041 | 1,057 | -1.31% | 50,040 | - | -1.12% | - | - |
04/18 | 1,068 | 1,071 | 1,067 | 1,071 | -0.28% | 13,348 | - | +0.28% | - | - |
04/17 | 1,074 | 1,077 | 1,072 | 1,074 | +0.19% | 4,891 | - | +0.75% | - | - |
04/16 | 1,075 | 1,078 | 1,069 | 1,072 | -0.74% | 24,646 | - | +0.85% | - | - |
04/15 | 1,075 | 1,080 | 1,072 | 1,080 | +0.37% | 9,224 | - | +1.79% | - | - |
04/12 | 1,076 | 1,107 | 1,073 | 1,076 | +0.75% | 24,494 | - | +1.61% | - | - |
04/11 | 1,070 | 1,071 | 1,067 | 1,068 | 0% | 8,161 | - | +0.95% | - | - |
04/10 | 1,068 | 1,068 | 1,065 | 1,068 | +0.09% | 8,669 | - | +1.04% | - | - |
04/09 | 1,070 | 1,075 | 1,065 | 1,067 | -2.02% | 59,143 | - | +1.04% | - | - |
04/08 | 1,077 | 1,090 | 1,077 | 1,089 | +1.11% | 8,493 | - | +3.22% | - | - |
04/05 | 1,074 | 1,077 | 1,065 | 1,077 | -0.09% | 20,840 | - | +2.28% | - | - |
04/04 | 1,076 | 1,078 | 1,075 | 1,078 | +0.28% | 3,415 | - | +2.47% | - | - |
04/03 | 1,076 | 1,077 | 1,071 | 1,075 | -0.19% | 8,204 | - | +2.28% | - | - |
04/02 | 1,082 | 1,082 | 1,075 | 1,077 | +0.19% | 13,531 | - | +2.67% | - | - |
04/01 | 1,083 | 1,083 | 1,073 | 1,075 | 0% | 6,516 | - | +2.58% | - | - |
03/29 | 1,074 | 1,075 | 1,072 | 1,075 | +0.28% | 9,986 | - | +2.77% | - | - |
03/28 | 1,075 | 1,075 | 1,071 | 1,072 | -0.28% | 7,799 | - | +2.68% | - | - |
03/27 | 1,072 | 1,075 | 1,070 | 1,075 | +0.37% | 6,034 | - | +3.07% | - | - |
03/26 | 1,072 | 1,072 | 1,068 | 1,071 | +0.19% | 5,828 | - | +2.88% | - | - |
03/25 | 1,076 | 1,076 | 1,066 | 1,069 | -0.37% | 8,144 | - | +2.89% | - | - |
03/22 | 1,066 | 1,073 | 1,066 | 1,073 | +0.85% | 4,983 | - | +3.37% | - | - |
03/21 | 1,058 | 1,065 | 1,058 | 1,064 | +0.95% | 9,182 | - | +2.7% | - | - |
03/19 | 1,040 | 1,054 | 1,040 | 1,054 | +1.84% | 17,228 | - | +1.84% | - | - |
03/18 | 1,036 | 1,036 | 1,032 | 1,035 | +0.78% | 11,567 | - | +0.1% | - | - |
03/15 | 1,030 | 1,031 | 1,027 | 1,027 | 0% | 12,408 | - | -0.58% | - | - |
03/14 | 1,025 | 1,028 | 1,023 | 1,027 | +0.49% | 12,495 | - | -0.58% | - | - |
03/13 | 1,025 | 1,025 | 1,022 | 1,022 | +0.1% | 5,698 | - | -1.06% | - | - |
03/12 | 1,021 | 1,022 | 1,013 | 1,021 | +0.1% | 6,776 | - | -1.16% | - | - |
03/11 | 1,016 | 1,021 | 1,014 | 1,020 | -0.39% | 23,483 | - | -1.26% | - | - |
03/08 | 1,022 | 1,032 | 1,018 | 1,024 | -1.92% | 24,715 | - | -0.87% | - | - |
03/07 | 1,045 | 1,045 | 1,040 | 1,044 | -0.48% | 10,582 | - | +1.16% | - | - |
03/06 | 1,049 | 1,050 | 1,041 | 1,049 | +0.38% | 61,030 | - | +1.75% | - | - |
03/05 | 1,050 | 1,060 | 1,044 | 1,045 | 0% | 16,222 | - | +1.46% | - | - |
03/04 | 1,042 | 1,053 | 1,042 | 1,045 | +0.29% | 14,350 | - | +1.55% | - | - |
03/01 | 1,041 | 1,044 | 1,041 | 1,042 | +0.19% | 4,766 | - | +1.36% | - | - |
02/29 | 1,039 | 1,044 | 1,037 | 1,040 | -0.38% | 30,004 | - | +1.27% | - | - |
02/28 | 1,048 | 1,048 | 1,040 | 1,044 | +0.19% | 10,364 | - | +1.75% | - | - |
02/27 | 1,048 | 1,048 | 1,040 | 1,042 | +0.19% | 4,257 | - | +1.76% | - | - |
02/26 | 1,035 | 1,041 | 1,035 | 1,040 | +0.78% | 9,885 | - | +1.66% | - | - |
02/22 | 1,035 | 1,035 | 1,029 | 1,032 | +0.29% | 4,304 | - | +0.98% | - | - |
02/21 | 1,033 | 1,033 | 1,027 | 1,029 | -0.29% | 11,823 | - | +0.78% | - | - |
02/20 | 1,030 | 1,032 | 1,029 | 1,032 | 0% | 10,150 | - | +1.28% | - | - |
02/19 | 1,050 | 1,050 | 1,030 | 1,032 | -0.19% | 17,691 | - | +1.38% | - | - |
02/16 | 1,032 | 1,034 | 1,031 | 1,034 | +0.1% | 8,018 | - | +1.77% | - | - |
02/15 | 1,036 | 1,036 | 1,031 | 1,033 | 0% | 16,168 | - | +1.87% | - | - |
02/14 | 1,030 | 1,037 | 1,030 | 1,033 | +0.49% | 8,164 | - | +2.08% | - | - |
02/13 | 1,026 | 1,028 | 1,026 | 1,028 | +0.19% | 7,731 | - | +1.78% | - | - |
02/09 | 1,027 | 1,028 | 1,025 | 1,026 | +0.39% | 16,746 | - | +1.79% | - | - |
02/08 | 1,019 | 1,022 | 1,017 | 1,022 | -0.2% | 9,119 | - | +1.59% | - | - |
02/07 | 1,023 | 1,025 | 1,021 | 1,024 | -0.29% | 12,925 | - | +1.99% | - | - |
02/06 | 1,028 | 1,028 | 1,025 | 1,027 | +0.2% | 9,745 | - | +2.5% | - | - |
02/05 | 1,025 | 1,028 | 1,023 | 1,025 | +1.38% | 16,311 | - | +2.6% | - | - |
02/02 | 1,012 | 1,015 | 1,008 | 1,011 | -0.1% | 11,895 | - | +1.4% | - | - |
02/01 | 1,012 | 1,013 | 1,008 | 1,012 | -0.59% | 18,042 | - | +1.71% | - | - |
01/31 | 1,017 | 1,019 | 1,015 | 1,018 | +0.1% | 9,855 | - | +2.41% | - | - |
01/30 | 1,018 | 1,018 | 1,015 | 1,017 | -0.29% | 12,127 | - | +2.52% | - | - |
01/29 | 1,018 | 1,020 | 1,018 | 1,020 | +0.49% | 10,234 | - | +3.03% | - | - |
01/26 | 1,015 | 1,017 | 1,014 | 1,015 | -0.2% | 15,726 | - | +2.73% | - | - |
01/25 | 1,016 | 1,017 | 1,014 | 1,017 | +0.1% | 14,149 | - | +3.04% | - | - |
01/24 | 1,015 | 1,018 | 1,014 | 1,016 | +0.3% | 80,686 | - | +3.25% | - | - |
01/23 | 1,013 | 1,015 | 1,012 | 1,013 | -0.1% | 16,456 | - | +3.26% | - | - |
01/22 | 1,012 | 1,016 | 1,011 | 1,014 | +0.2% | 26,703 | - | +3.47% | - | - |
01/19 | 1,010 | 1,012 | 1,007 | 1,012 | +0.6% | 24,311 | - | +3.37% | - | - |
01/18 | 1,005 | 1,008 | 1,004 | 1,006 | +0.3% | 52,959 | - | +2.86% | - | - |
01/17 | 998 | 1,005 | 998 | 1,003 | +0.7% | 50,442 | - | +2.77% | - | - |
01/16 | 992 | 997 | 991 | 996 | +0.71% | 30,975 | - | +2.05% | - | - |
01/15 | 989 | 989 | 986 | 989 | +0.1% | 16,386 | - | +1.33% | - | - |
01/12 | 991 | 991 | 986 | 988 | -0.2% | 87,650 | - | +1.23% | - | - |
01/11 | 990 | 992 | 988 | 990 | +0.71% | 60,538 | - | +1.33% | - | - |
01/10 | 980 | 984 | 980 | 983 | +0.31% | 22,277 | - | +0.61% | - | - |
01/09 | 982 | 983 | 975 | 980 | -0.31% | 16,848 | - | +0.31% | - | - |
01/05 | 979 | 984 | 979 | 983 | +1.03% | 34,598 | - | +0.51% | - | - |
01/04 | 976 | 976 | 970 | 973 | +0.62% | 27,102 | - | -0.51% | - | - |
2023 |
12/29 | 965 | 968 | 961 | 967 | +0.21% | 19,123 | - | -1.23% | - | - |
12/28 | 969 | 969 | 964 | 965 | -0.82% | 39,673 | - | -1.63% | - | - |
12/27 | 968 | 974 | 968 | 973 | +0.41% | 7,017 | - | -0.92% | - | - |
12/26 | 966 | 969 | 966 | 969 | +0.1% | 5,922 | - | -1.32% | - | - |
12/25 | 968 | 968 | 965 | 968 | 0% | 8,935 | - | -1.63% | - | - |
12/22 | 968 | 969 | 960 | 968 | -0.1% | 32,577 | - | -1.73% | - | - |
12/21 | 972 | 972 | 967 | 969 | -0.92% | 21,092 | - | -1.82% | - | - |
12/20 | 980 | 982 | 976 | 978 | +0.2% | 20,297 | - | -1.01% | - | - |
12/19 | 970 | 978 | 966 | 976 | +0.83% | 14,044 | - | -1.41% | - | - |
12/18 | 960 | 968 | 960 | 968 | +1.36% | 17,382 | - | -2.32% | - | - |
12/15 | 961 | 961 | 955 | 955 | +0.42% | 39,074 | - | -3.83% | - | - |
12/14 | 964 | 964 | 951 | 951 | -3.16% | 58,827 | - | -4.42% | - | - |
12/13 | 980 | 982 | 978 | 982 | +0.2% | 8,198 | - | -1.5% | - | - |
12/12 | 984 | 984 | 977 | 980 | -0.2% | 12,179 | - | -1.9% | - | - |
12/11 | 975 | 982 | 975 | 982 | +1.45% | 17,109 | - | -1.7% | - | - |
12/08 | 987 | 987 | 958 | 968 | -2.42% | 89,585 | - | -3.2% | - | - |
12/07 | 991 | 992 | 990 | 992 | -0.8% | 16,804 | - | -0.9% | - | - |
12/06 | 1,001 | 1,002 | 998 | 1,000 | +0.1% | 12,493 | - | -0.1% | - | - |
12/05 | 999 | 999 | 995 | 999 | +0.3% | 16,484 | - | -0.1% | - | - |