株価チャート
株価
6/7
- 前日 (6/6)
- 518
- 始値
- 518
- 高値
- 523
- 安値
- 512
- 終値 ±0%
- 518
- 出来高 -52.63%
- 9,900
乖離率
- 株価(5日)
移動平均値 - -1.15%
524 - 株価(25日)
移動平均値 - -5.65%
549 - 出来高(5日)
移動平均値 - -33.2%
14,820
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 | 518 | 523 | 512 | 518 | 0% | 9,900 | 47億4275万 | -5.65% | - | 0.95 |
06/06 | 523 | 525 | 510 | 518 | -0.96% | 20,900 | 47億4275万 | -5.99% | - | 0.95 |
06/05 | 527 | 529 | 519 | 523 | -0.76% | 7,600 | 47億8853万 | -5.42% | - | 0.96 |
06/04 | 528 | 531 | 522 | 527 | -1.13% | 13,100 | 48億2515万 | -4.87% | - | 0.96 |
06/03 | 562 | 562 | 524 | 533 | -3.44% | 22,600 | 48億8009万 | -3.96% | - | 0.97 |
05/31 | 538 | 571 | 538 | 552 | +2.6% | 45,200 | 50億5405万 | -0.9% | - | 1.01 |
05/30 | 513 | 540 | 512 | 538 | +4.87% | 75,900 | 49億2587万 | -3.41% | - | 0.98 |
05/29 | 520 | 535 | 507 | 513 | -2.1% | 327,100 | 46億9697万 | -8.06% | - | 0.94 |
05/28 | 539 | 542 | 524 | 524 | -2.96% | 168,700 | 47億9768万 | -6.43% | - | 0.96 |
05/27 | 552 | 552 | 538 | 540 | -2% | 70,500 | 49億4418万 | -3.74% | - | 0.99 |
05/24 | 556 | 557 | 546 | 551 | -1.43% | 25,700 | 50億4489万 | -1.96% | - | 1.01 |
05/23 | 558 | 567 | 558 | 559 | +0.36% | 26,000 | 51億1814万 | -0.71% | - | 1.02 |
05/22 | 551 | 573 | 551 | 557 | +0.36% | 32,300 | 50億9983万 | -1.24% | - | 1.02 |
05/21 | 570 | 570 | 549 | 555 | -1.07% | 126,000 | 50億8152万 | -1.77% | - | 1.01 |
05/20 | 559 | 571 | 559 | 561 | 0% | 16,500 | 51億3645万 | -1.06% | - | 1.02 |
05/17 | 529 | 563 | 529 | 561 | +5.65% | 58,200 | 51億3645万 | -1.41% | - | 1.02 |
05/16 | 560 | 560 | 515 | 531 | -6.84% | 133,100 | 48億6178万 | -7.01% | - | 0.97 |
05/15 | 569 | 574 | 568 | 570 | +0.18% | 21,300 | 52億1886万 | -0.52% | - | 1.04 |
05/14 | 571 | 572 | 568 | 569 | -0.35% | 7,500 | 52億970万 | -0.87% | - | 1.04 |
05/13 | 571 | 578 | 569 | 571 | 0% | 13,800 | 52億2801万 | -0.7% | - | 1.04 |
05/10 | 579 | 579 | 567 | 571 | -0.35% | 24,000 | 52億2801万 | -0.87% | - | 1.04 |
05/09 | 578 | 579 | 568 | 573 | +0.88% | 12,700 | 52億4632万 | -0.69% | - | 1.05 |
05/08 | 570 | 582 | 568 | 568 | -0.35% | 13,800 | 52億54万 | -1.73% | - | 1.04 |
05/07 | 566 | 581 | 566 | 570 | +0.88% | 24,400 | 52億1886万 | -1.72% | - | 1.04 |
05/02 | 575 | 580 | 565 | 565 | -3.25% | 52,800 | 51億7308万 | -2.92% | - | 1.03 |
05/01 | 559 | 600 | 559 | 584 | +5.42% | 97,600 | 53億4704万 | 0% | - | 1.07 |
04/30 | 558 | 561 | 539 | 554 | -0.36% | 149,500 | 50億7236万 | -5.3% | - | 1.01 |
04/26 | 560 | 560 | 552 | 556 | -0.18% | 17,000 | 50億9067万 | -5.6% | - | 1.02 |
04/25 | 568 | 570 | 550 | 557 | -2.45% | 117,000 | 50億9983万 | -5.91% | - | 1.02 |
04/24 | 558 | 575 | 545 | 571 | +2.88% | 97,400 | 52億2801万 | -4.19% | - | 1.04 |
04/23 | 563 | 582 | 537 | 555 | -0.89% | 355,200 | 50億8152万 | -7.04% | - | 1.01 |
04/22 | 564 | 568 | 545 | 560 | 0% | 69,200 | 51億2730万 | -6.51% | - | 1.02 |
04/19 | 564 | 570 | 551 | 560 | -1.23% | 75,700 | 51億2730万 | -6.67% | - | 1.02 |
04/18 | 561 | 575 | 560 | 567 | +0.71% | 21,600 | 51億9139万 | -5.81% | - | 1.04 |
04/17 | 569 | 569 | 562 | 563 | -1.23% | 41,300 | 51億5476万 | -6.63% | - | 1.03 |
04/16 | 579 | 579 | 569 | 570 | -1.72% | 44,200 | 52億1886万 | -5.79% | - | 1.04 |
04/15 | 590 | 590 | 578 | 580 | -1.69% | 42,600 | 53億1041万 | -4.29% | - | 1.06 |
04/12 | 601 | 606 | 590 | 590 | -1.5% | 44,800 | 54億197万 | -2.96% | - | 1.08 |
04/11 | 610 | 613 | 599 | 599 | -1.8% | 44,700 | 54億8438万 | -1.64% | - | 1.09 |
04/10 | 610 | 617 | 603 | 610 | +0.66% | 26,000 | 55億8509万 | -0.16% | - | 1.11 |
04/09 | 594 | 612 | 592 | 606 | +2.54% | 45,800 | 55億4847万 | -0.82% | - | 1.11 |
04/08 | 595 | 600 | 588 | 591 | -0.17% | 41,200 | 54億1113万 | -3.43% | - | 1.08 |
04/05 | 588 | 594 | 582 | 592 | +0.34% | 75,200 | 54億2028万 | -3.58% | - | 1.08 |
04/04 | 604 | 604 | 586 | 590 | -1.34% | 64,200 | 54億197万 | -4.22% | - | 1.08 |
04/03 | 585 | 602 | 576 | 598 | +2.22% | 102,600 | 54億7522万 | -3.24% | - | 1.09 |
04/02 | 601 | 603 | 584 | 585 | -2.66% | 110,600 | 53億5619万 | -5.65% | - | 1.07 |
04/01 | 620 | 621 | 601 | 601 | -2.59% | 34,100 | 55億269万 | -3.38% | - | 1.1 |
03/29 | 618 | 625 | 610 | 617 | 0% | 28,400 | 56億4918万 | -1.12% | - | 1.13 |
03/28 | 622 | 630 | 617 | 617 | -0.8% | 26,400 | 56億4918万 | -1.12% | - | 1.13 |
03/27 | 630 | 630 | 620 | 622 | -0.64% | 23,400 | 56億9496万 | -0.48% | - | 1.14 |
03/26 | 643 | 643 | 624 | 626 | -3.69% | 36,300 | 57億3159万 | 0% | - | 1.14 |
03/25 | 649 | 660 | 641 | 650 | +3.01% | 63,500 | 59億5133万 | +3.67% | - | 1.19 |
03/22 | 642 | 642 | 621 | 631 | -1.71% | 47,500 | 57億7736万 | +0.8% | - | 1.15 |
03/21 | 615 | 644 | 615 | 642 | +6.47% | 109,900 | 58億7808万 | +2.56% | - | 1.17 |
03/19 | 606 | 613 | 601 | 603 | 0% | 30,200 | 55億2100万 | -3.67% | - | 1.1 |
03/18 | 591 | 609 | 591 | 603 | +2.2% | 37,500 | 55億2100万 | -3.83% | - | 1.1 |
03/15 | 592 | 595 | 589 | 590 | -1.01% | 28,900 | 54億197万 | -6.2% | - | 1.08 |
03/14 | 590 | 604 | 590 | 596 | +0.17% | 56,600 | 54億5691万 | -5.55% | - | 1.09 |
03/13 | 615 | 615 | 588 | 595 | -2.46% | 58,700 | 54億4775万 | -6.15% | - | 1.09 |
03/12 | 601 | 610 | 600 | 610 | +0.16% | 45,700 | 55億8509万 | -4.09% | - | 1.11 |
03/11 | 619 | 626 | 590 | 609 | -1.62% | 147,800 | 55億7594万 | -4.55% | - | 1.11 |
03/08 | 634 | 634 | 619 | 619 | -0.8% | 45,200 | 56億6749万 | -3.28% | - | 1.13 |
03/07 | 647 | 647 | 624 | 624 | -2.19% | 55,200 | 57億1327万 | -2.8% | - | 1.14 |
03/06 | 626 | 647 | 620 | 638 | +1.92% | 46,500 | 58億4146万 | -0.93% | - | 1.16 |
03/05 | 630 | 630 | 616 | 626 | -0.79% | 62,100 | 57億3159万 | -3.1% | - | 1.14 |
03/04 | 638 | 649 | 626 | 631 | 0% | 60,100 | 57億7736万 | -2.62% | - | 1.15 |
03/01 | 635 | 645 | 630 | 631 | -1.25% | 59,200 | 57億7736万 | -2.92% | - | 1.15 |
02/29 | 650 | 652 | 634 | 639 | -1.69% | 33,100 | 58億5061万 | -2.14% | - | 1.17 |
02/28 | 660 | 663 | 646 | 650 | 0% | 63,300 | 59億5133万 | -0.76% | - | 1.19 |
02/27 | 640 | 653 | 638 | 650 | +2.69% | 59,900 | 59億5133万 | -1.07% | - | 1.19 |
02/26 | 636 | 644 | 630 | 633 | -0.47% | 63,800 | 57億9568万 | -3.8% | - | 1.16 |
02/22 | 640 | 646 | 630 | 636 | +0.95% | 35,700 | 58億2314万 | -3.49% | - | 1.16 |
02/21 | 639 | 640 | 625 | 630 | -1.41% | 32,900 | 57億6821万 | -4.55% | - | 1.15 |
02/20 | 645 | 648 | 633 | 639 | -0.93% | 39,400 | 58億5061万 | -3.47% | - | 1.17 |
02/19 | 655 | 656 | 633 | 645 | -1.83% | 44,800 | 59億555万 | -2.86% | - | 1.18 |
02/16 | 624 | 660 | 621 | 657 | +5.97% | 99,100 | 60億1542万 | -1.35% | - | 1.2 |
02/15 | 619 | 635 | 605 | 620 | -3.58% | 116,600 | 56億7665万 | -7.19% | - | 1.13 |
02/14 | 648 | 648 | 622 | 643 | 0% | 55,500 | 58億8724万 | -4.32% | - | 1.17 |
02/13 | 632 | 652 | 631 | 643 | +2.39% | 65,100 | 58億8724万 | -4.17% | - | 1.17 |
02/09 | 643 | 647 | 628 | 628 | -2.33% | 61,400 | 57億4990万 | -6.41% | - | 1.15 |
02/08 | 649 | 652 | 637 | 643 | -1.08% | 57,600 | 58億8724万 | -4.17% | - | 1.17 |
02/07 | 655 | 659 | 648 | 650 | -0.76% | 43,000 | 59億5133万 | -2.99% | - | 1.19 |
02/06 | 665 | 666 | 648 | 655 | -1.06% | 43,900 | 59億9711万 | -2.24% | - | 1.2 |
02/05 | 650 | 665 | 650 | 662 | +1.85% | 43,400 | 60億6120万 | -1.19% | - | 1.21 |
02/02 | 657 | 660 | 650 | 650 | -1.07% | 40,800 | 59億5133万 | -2.55% | - | 1.19 |
02/01 | 662 | 667 | 652 | 657 | -2.23% | 52,300 | 60億1542万 | -1.2% | - | 1.2 |
01/31 | 672 | 678 | 660 | 672 | -0.88% | 51,700 | 61億5276万 | +1.36% | - | 1.23 |
01/30 | 682 | 683 | 668 | 678 | +0.89% | 59,300 | 62億769万 | +2.57% | - | 1.24 |
01/29 | 675 | 681 | 668 | 672 | -1.18% | 49,800 | 61億5276万 | +1.97% | - | 1.23 |
01/26 | 703 | 703 | 679 | 680 | -2.16% | 69,800 | 62億2600万 | +3.34% | - | 1.24 |
01/25 | 695 | 704 | 682 | 695 | +0.14% | 71,500 | 63億6334万 | +6.11% | - | 1.27 |
01/24 | 691 | 713 | 687 | 694 | +0.43% | 74,500 | 63億5419万 | +5.95% | - | 1.27 |
01/23 | 715 | 715 | 691 | 691 | -1.99% | 123,600 | 63億2672万 | +5.5% | - | 1.26 |
01/22 | 696 | 723 | 692 | 705 | +4.29% | 183,500 | 64億5490万 | +7.47% | - | 1.29 |
01/19 | 668 | 692 | 668 | 676 | +1.96% | 97,200 | 61億8938万 | +3.05% | - | 1.23 |
01/18 | 660 | 670 | 656 | 663 | +0.3% | 56,100 | 60億7035万 | +0.91% | - | 1.21 |
01/17 | 668 | 686 | 659 | 661 | -0.9% | 102,800 | 60億5204万 | +0.46% | - | 1.21 |
01/16 | 692 | 697 | 667 | 667 | -5.12% | 180,000 | 61億698万 | +1.37% | - | 1.22 |
01/15 | 685 | 729 | 672 | 703 | +3.84% | 497,600 | 64億3659万 | +6.52% | - | 1.28 |
01/12 | 698 | 709 | 668 | 677 | -4.11% | 400,100 | 61億9854万 | +2.42% | - | 1.24 |