株価チャート
株価
5/2
- 前日 (5/1)
- 1,304
- 始値
- 1,288
- 高値
- 1,311
- 安値
- 1,278
- 終値 -1.23%
- 1,288
- 出来高 -13.64%
- 11,400
乖離率
- 株価(5日)
移動平均値 - -1.6%
1,309 - 株価(25日)
移動平均値 - -10.56%
1,440 - 出来高(5日)
移動平均値 - -7.62%
12,340
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 | 1,288 | 1,311 | 1,278 | 1,288 | -1.23% | 11,400 | - | -10.56% | - | - |
05/01 | 1,322 | 1,322 | 1,279 | 1,304 | -2.4% | 13,200 | - | -10.5% | - | - |
04/30 | 1,330 | 1,343 | 1,321 | 1,336 | +0.45% | 7,700 | - | -9.24% | - | - |
04/26 | 1,306 | 1,331 | 1,279 | 1,330 | +3.34% | 12,500 | - | -10.56% | - | - |
04/25 | 1,329 | 1,338 | 1,280 | 1,287 | -3.74% | 16,900 | - | -14.43% | - | - |
04/24 | 1,319 | 1,340 | 1,305 | 1,337 | +1.36% | 10,300 | - | -12.21% | - | - |
04/23 | 1,311 | 1,334 | 1,296 | 1,319 | +0.08% | 16,000 | - | -14.24% | - | - |
04/22 | 1,277 | 1,327 | 1,277 | 1,318 | +2.25% | 16,100 | - | -15.24% | - | - |
04/19 | 1,279 | 1,291 | 1,233 | 1,289 | -0.62% | 28,100 | - | -17.85% | - | - |
04/18 | 1,248 | 1,323 | 1,240 | 1,297 | +3.59% | 28,500 | - | -18.22% | - | - |
04/17 | 1,253 | 1,285 | 1,248 | 1,252 | -0.08% | 33,400 | - | -21.85% | - | - |
04/16 | 1,259 | 1,260 | 1,230 | 1,253 | -0.4% | 35,300 | - | -22.84% | - | - |
04/15 | 1,371 | 1,390 | 1,231 | 1,258 | -7.43% | 89,800 | - | -23.48% | - | - |
04/12 | 1,265 | 1,400 | 1,257 | 1,359 | -11% | 261,600 | - | -18.38% | - | - |
04/11 | 1,536 | 1,568 | 1,516 | 1,527 | -2.18% | 58,100 | - | -9.48% | - | - |
04/10 | 1,553 | 1,580 | 1,521 | 1,561 | +1.43% | 26,400 | - | -8.5% | - | - |
04/09 | 1,558 | 1,559 | 1,525 | 1,539 | -0.58% | 20,400 | - | -10.52% | - | - |
04/08 | 1,587 | 1,601 | 1,524 | 1,548 | -2.7% | 43,200 | - | -10.93% | - | - |
04/05 | 1,623 | 1,650 | 1,575 | 1,591 | -2.51% | 41,100 | - | -9.45% | - | - |
04/04 | 1,664 | 1,664 | 1,606 | 1,632 | -1.33% | 21,400 | - | -7.11% | - | - |
04/03 | 1,620 | 1,675 | 1,610 | 1,654 | +0.18% | 22,200 | - | -5.86% | - | - |
04/02 | 1,703 | 1,703 | 1,643 | 1,651 | -3.28% | 26,400 | - | -6.03% | - | - |
04/01 | 1,764 | 1,789 | 1,700 | 1,707 | +1.37% | 43,200 | - | -2.9% | - | - |
03/29 | 1,711 | 1,715 | 1,661 | 1,684 | -0.41% | 21,900 | - | -3.99% | - | - |
03/28 | 1,678 | 1,708 | 1,670 | 1,691 | +0.06% | 14,300 | - | -3.37% | - | - |
03/27 | 1,699 | 1,726 | 1,678 | 1,690 | -0.12% | 14,100 | - | -3.26% | - | - |
03/26 | 1,700 | 1,706 | 1,674 | 1,692 | -0.47% | 30,600 | - | -2.76% | - | - |
03/25 | 1,774 | 1,782 | 1,693 | 1,700 | -4.23% | 42,500 | - | -1.79% | - | - |
03/22 | 1,750 | 1,780 | 1,728 | 1,775 | +1.72% | 28,200 | - | +3.2% | - | - |
03/21 | 1,743 | 1,761 | 1,719 | 1,745 | +1.39% | 33,400 | - | +2.17% | - | - |
03/19 | 1,750 | 1,778 | 1,700 | 1,721 | -1.09% | 38,000 | - | +1.53% | - | - |
03/18 | 1,677 | 1,754 | 1,677 | 1,740 | +3.82% | 39,700 | - | +3.26% | - | - |
03/15 | 1,695 | 1,716 | 1,666 | 1,676 | -1.41% | 24,600 | - | +0.06% | - | - |
03/14 | 1,715 | 1,750 | 1,696 | 1,700 | -0.93% | 20,600 | - | +1.86% | - | - |
03/13 | 1,783 | 1,795 | 1,682 | 1,716 | -3.65% | 61,100 | - | +3.13% | - | - |
03/12 | 1,740 | 1,792 | 1,720 | 1,781 | +1.54% | 40,500 | - | +7.35% | - | - |
03/11 | 1,749 | 1,800 | 1,731 | 1,754 | -2.12% | 66,400 | - | +6.17% | - | - |
03/08 | 1,959 | 1,994 | 1,792 | 1,792 | -6.62% | 148,100 | - | +8.8% | - | - |
03/07 | 2,045 | 2,045 | 1,906 | 1,919 | -3.62% | 107,800 | - | +16.94% | - | - |
03/06 | 1,911 | 2,055 | 1,891 | 1,991 | +4.24% | 148,200 | - | +22.15% | - | - |
03/05 | 1,911 | 1,964 | 1,820 | 1,910 | -4.55% | 194,100 | - | +18.34% | - | - |
03/04 | 2,150 | 2,278 | 1,893 | 2,001 | +0.05% | 618,900 | - | +25.14% | - | - |
03/01 | 2,000 | 2,000 | 2,000 | 2,000 | +25% | 20,300 | - | +26.42% | - | - |
02/29 | 1,604 | 1,631 | 1,581 | 1,600 | -1.6% | 24,400 | - | +2.24% | - | - |
02/28 | 1,666 | 1,710 | 1,626 | 1,626 | -2.52% | 58,200 | - | +3.83% | - | - |
02/27 | 1,680 | 1,692 | 1,635 | 1,668 | 0% | 31,400 | - | +6.51% | - | - |
02/26 | 1,594 | 1,668 | 1,571 | 1,668 | +4.25% | 77,200 | - | +6.65% | - | - |
02/22 | 1,643 | 1,643 | 1,575 | 1,600 | -0.25% | 55,100 | - | +2.3% | - | - |
02/21 | 1,641 | 1,658 | 1,590 | 1,604 | +0.19% | 63,200 | - | +2.56% | - | - |
02/20 | 1,535 | 1,610 | 1,515 | 1,601 | +4.85% | 59,700 | - | +2.1% | - | - |
02/19 | 1,463 | 1,527 | 1,462 | 1,527 | +5.46% | 31,200 | - | -2.92% | - | - |
02/16 | 1,433 | 1,468 | 1,422 | 1,448 | +0.42% | 20,500 | - | -7.83% | - | - |
02/15 | 1,466 | 1,485 | 1,434 | 1,442 | -1.57% | 18,700 | - | -8.33% | - | - |
02/14 | 1,409 | 1,478 | 1,409 | 1,465 | +2.38% | 20,700 | - | -6.98% | - | - |
02/13 | 1,453 | 1,498 | 1,427 | 1,431 | -1.51% | 37,600 | - | -9.14% | - | - |
02/09 | 1,485 | 1,500 | 1,416 | 1,453 | -2.81% | 57,200 | - | -7.92% | - | - |
02/08 | 1,526 | 1,526 | 1,490 | 1,495 | -2.03% | 36,300 | - | -5.44% | - | - |
02/07 | 1,556 | 1,556 | 1,518 | 1,526 | -2.86% | 35,700 | - | -3.42% | - | - |
02/06 | 1,605 | 1,637 | 1,571 | 1,571 | -2.12% | 37,500 | - | -0.51% | - | - |
02/05 | 1,615 | 1,640 | 1,580 | 1,605 | -0.62% | 25,400 | - | +1.97% | - | - |
02/02 | 1,608 | 1,650 | 1,588 | 1,615 | +0.37% | 30,900 | - | +3.19% | - | - |
02/01 | 1,631 | 1,640 | 1,605 | 1,609 | -2.48% | 21,000 | - | +3.34% | - | - |
01/31 | 1,630 | 1,650 | 1,604 | 1,650 | +0.61% | 16,100 | - | +6.45% | - | - |
01/30 | 1,590 | 1,650 | 1,573 | 1,640 | +3.27% | 31,200 | - | +6.15% | - | - |
01/29 | 1,543 | 1,589 | 1,540 | 1,588 | +3.59% | 17,900 | - | +3.05% | - | - |
01/26 | 1,561 | 1,579 | 1,529 | 1,533 | -3.28% | 35,500 | - | -0.39% | - | - |
01/25 | 1,583 | 1,637 | 1,554 | 1,585 | +0.13% | 27,200 | - | +3.06% | - | - |
01/24 | 1,603 | 1,610 | 1,554 | 1,583 | -2.28% | 47,100 | - | +3.13% | - | - |
01/23 | 1,645 | 1,670 | 1,602 | 1,620 | -0.92% | 42,800 | - | +5.68% | - | - |
01/22 | 1,607 | 1,635 | 1,591 | 1,635 | +1.49% | 32,800 | - | +6.79% | - | - |
01/19 | 1,625 | 1,649 | 1,601 | 1,611 | -2.78% | 26,900 | - | +5.43% | - | - |
01/18 | 1,584 | 1,685 | 1,580 | 1,657 | +3.11% | 43,000 | - | +8.44% | - | - |
01/17 | 1,699 | 1,714 | 1,601 | 1,607 | -5.41% | 69,800 | - | +5.31% | - | - |
01/16 | 1,718 | 1,795 | 1,682 | 1,699 | -1.45% | 119,100 | - | +11.26% | - | - |
01/15 | 1,627 | 1,778 | 1,620 | 1,724 | +15.63% | 375,700 | - | +13.05% | - | - |
01/12 | 1,460 | 1,513 | 1,435 | 1,491 | +0.61% | 75,900 | - | -2.04% | - | - |
01/11 | 1,489 | 1,491 | 1,473 | 1,482 | -0.47% | 18,400 | - | -3.14% | - | - |
01/10 | 1,485 | 1,498 | 1,472 | 1,489 | +0.27% | 15,600 | - | -3.31% | - | - |
01/09 | 1,509 | 1,535 | 1,475 | 1,485 | -1.59% | 27,400 | - | -4.38% | - | - |
01/05 | 1,517 | 1,523 | 1,489 | 1,509 | -1.05% | 25,300 | - | -4.13% | - | - |
01/04 | 1,460 | 1,530 | 1,441 | 1,525 | +3.74% | 26,800 | - | -3.79% | - | - |
2023 | ||||||||||
12/29 | 1,500 | 1,505 | 1,461 | 1,470 | -0.94% | 30,200 | - | -7.89% | - | - |
12/28 | 1,431 | 1,490 | 1,424 | 1,484 | +2.56% | 29,400 | - | -7.77% | - | - |
12/27 | 1,411 | 1,470 | 1,399 | 1,447 | +3.73% | 60,700 | - | -10.51% | - | - |
12/26 | 1,400 | 1,422 | 1,393 | 1,395 | -1.06% | 38,700 | - | -14.26% | - | - |
12/25 | 1,424 | 1,439 | 1,382 | 1,410 | -0.98% | 55,200 | - | -13.97% | - | - |
12/22 | 1,520 | 1,538 | 1,420 | 1,424 | -6.5% | 108,300 | - | -13.85% | - | - |
12/21 | 1,546 | 1,562 | 1,520 | 1,523 | -2.25% | 22,000 | - | -8.75% | - | - |
12/20 | 1,545 | 1,572 | 1,516 | 1,558 | +1.83% | 31,200 | - | -7.43% | - | - |
12/19 | 1,509 | 1,544 | 1,509 | 1,530 | +1.39% | 32,400 | - | -9.41% | - | - |
12/18 | 1,501 | 1,518 | 1,480 | 1,509 | -0.2% | 31,200 | - | -11.18% | - | - |
12/15 | 1,525 | 1,545 | 1,496 | 1,512 | -0.85% | 33,800 | - | -11.53% | - | - |
12/14 | 1,585 | 1,612 | 1,510 | 1,525 | -2.99% | 47,200 | - | -11.23% | - | - |
12/13 | 1,560 | 1,608 | 1,555 | 1,572 | +0.9% | 24,400 | - | -8.55% | - | - |
12/12 | 1,613 | 1,613 | 1,547 | 1,558 | -2.99% | 33,200 | - | -9.37% | - | - |
12/11 | 1,635 | 1,640 | 1,561 | 1,606 | -0.99% | 37,500 | - | -6.84% | - | - |
12/08 | 1,605 | 1,630 | 1,601 | 1,622 | -0.92% | 10,000 | - | -6.08% | - | - |
12/07 | 1,644 | 1,660 | 1,589 | 1,637 | -0.43% | 43,500 | - | -5.43% | - | - |
12/06 | 1,644 | 1,668 | 1,630 | 1,644 | 0% | 24,400 | - | -5.3% | - | - |
12/05 | 1,683 | 1,683 | 1,609 | 1,644 | -3.35% | 62,500 | - | -5.63% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2023年 11月期 | 4,690 7/5 | 1,500 10/16 | 3,230,800 2/27 | +42.15% 7/3 | -22.68% 10/16 |
最新 | 1,288 2024/5/2 | 11,400 | -10.56% 1,440 |