株価チャート
株価
5/2
- 前日 (5/1)
- 3,420
- 始値
- 3,405
- 高値
- 3,470
- 安値
- 3,365
- 終値 -0.58%
- 3,400
- 出来高 -26.4%
- 23,700
乖離率
- 株価(5日)
移動平均値 - -2.07%
3,472 - 株価(25日)
移動平均値 - +0.18%
3,394 - 出来高(5日)
移動平均値 - -32.75%
35,240
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 | 3,405 | 3,470 | 3,365 | 3,400 | -0.58% | 23,700 | - | +0.18% | - | - |
05/01 | 3,550 | 3,550 | 3,420 | 3,420 | -5.52% | 32,200 | - | +0.88% | - | - |
04/30 | 3,625 | 3,625 | 3,485 | 3,620 | +2.26% | 44,900 | - | +7.13% | - | - |
04/26 | 3,405 | 3,570 | 3,390 | 3,540 | +4.73% | 44,000 | - | +5.45% | - | - |
04/25 | 3,350 | 3,430 | 3,275 | 3,380 | +0.45% | 31,400 | - | +1.11% | - | - |
04/24 | 3,330 | 3,400 | 3,275 | 3,365 | +2.12% | 37,100 | - | +0.87% | - | - |
04/23 | 3,240 | 3,315 | 3,180 | 3,295 | +3.94% | 33,600 | - | -0.93% | - | - |
04/22 | 3,305 | 3,355 | 3,085 | 3,170 | -3.35% | 70,700 | - | -4.52% | - | - |
04/19 | 3,310 | 3,315 | 3,200 | 3,280 | -2.53% | 42,300 | - | -1.03% | - | - |
04/18 | 3,215 | 3,400 | 3,170 | 3,365 | +3.06% | 31,300 | - | +1.82% | - | - |
04/17 | 3,380 | 3,390 | 3,205 | 3,265 | -1.36% | 44,100 | - | -0.67% | - | - |
04/16 | 3,345 | 3,440 | 3,290 | 3,310 | -2.93% | 62,300 | - | +1.07% | - | - |
04/15 | 3,520 | 3,575 | 3,410 | 3,410 | -3.26% | 48,900 | - | +4.6% | - | - |
04/12 | 3,665 | 3,750 | 3,470 | 3,525 | -3.69% | 62,000 | - | +8.76% | - | - |
04/11 | 3,730 | 3,840 | 3,595 | 3,660 | -1.35% | 76,400 | - | +13.56% | - | - |
04/10 | 3,720 | 3,755 | 3,610 | 3,710 | +0.95% | 84,500 | - | +15.68% | - | - |
04/09 | 3,420 | 3,675 | 3,420 | 3,675 | +7.46% | 142,700 | - | +15.49% | - | - |
04/08 | 3,190 | 3,420 | 3,180 | 3,420 | +8.92% | 115,600 | - | +8.33% | - | - |
04/05 | 3,245 | 3,290 | 3,010 | 3,140 | -6.69% | 194,900 | - | +0.03% | - | - |
04/04 | 3,465 | 3,520 | 3,310 | 3,365 | -2.6% | 74,300 | - | +7.27% | - | - |
04/03 | 3,285 | 3,535 | 3,270 | 3,455 | +5.34% | 160,700 | - | +10.14% | - | - |
04/02 | 3,290 | 3,395 | 3,210 | 3,280 | +2.66% | 112,600 | - | +4.53% | - | - |
04/01 | 3,295 | 3,295 | 3,175 | 3,195 | -3.03% | 61,300 | - | +1.56% | - | - |
03/29 | 3,330 | 3,475 | 3,185 | 3,295 | -0.75% | 141,500 | - | +4.4% | - | - |
03/28 | 3,320 | 3,415 | 3,275 | 3,320 | +0.61% | 126,200 | - | +5.3% | - | - |
03/27 | 3,155 | 3,340 | 3,145 | 3,300 | +5.43% | 100,500 | - | +5.16% | - | - |
03/26 | 3,110 | 3,365 | 3,065 | 3,130 | +2.12% | 126,500 | - | -0.19% | - | - |
03/25 | 3,205 | 3,225 | 3,055 | 3,065 | -4.22% | 57,400 | - | -2.17% | - | - |
03/22 | 3,230 | 3,240 | 3,140 | 3,200 | -0.31% | 60,400 | - | +2.76% | - | - |
03/21 | 3,200 | 3,220 | 3,110 | 3,210 | +3.22% | 68,000 | - | +4.32% | - | - |
03/19 | 3,130 | 3,240 | 3,105 | 3,110 | -1.27% | 112,300 | - | +2.88% | - | - |
03/18 | 3,085 | 3,160 | 3,025 | 3,150 | +4.13% | 48,400 | - | +5.99% | - | - |
03/15 | 3,055 | 3,090 | 2,961 | 3,025 | -0.82% | 47,600 | - | +3.67% | - | - |
03/14 | 2,970 | 3,110 | 2,860 | 3,050 | +4.45% | 87,200 | - | +6.27% | - | - |
03/13 | 2,999 | 3,020 | 2,907 | 2,920 | -0.98% | 60,900 | - | +3.44% | - | - |
03/12 | 2,906 | 3,000 | 2,906 | 2,949 | +0.48% | 46,300 | - | +6.12% | - | - |
03/11 | 2,910 | 3,015 | 2,905 | 2,935 | -0.61% | 69,200 | - | +7.55% | - | - |
03/08 | 3,000 | 3,075 | 2,930 | 2,953 | -3.5% | 72,300 | - | +10.27% | - | - |
03/07 | 3,330 | 3,330 | 3,060 | 3,060 | -6.13% | 79,500 | - | +16.44% | - | - |
03/06 | 3,095 | 3,275 | 3,030 | 3,260 | +5.33% | 87,300 | - | +26.65% | - | - |
03/05 | 3,005 | 3,170 | 2,975 | 3,095 | +1.81% | 90,900 | - | +23.26% | - | - |
03/04 | 3,095 | 3,100 | 2,958 | 3,040 | +2.18% | 99,500 | - | +23.78% | - | - |
03/01 | 3,095 | 3,225 | 2,853 | 2,975 | -3.72% | 181,200 | - | +23.7% | - | - |
02/29 | 3,235 | 3,355 | 3,080 | 3,090 | -8.17% | 137,400 | - | +31.38% | - | - |
02/28 | 3,495 | 3,540 | 3,335 | 3,365 | -3.17% | 78,500 | - | +46.69% | - | - |
02/27 | 3,455 | 3,500 | 3,315 | 3,475 | -0.57% | 94,400 | - | +56.25% | - | - |
02/26 | 3,470 | 3,640 | 3,435 | 3,495 | +1.9% | 187,900 | - | +62.79% | - | - |
02/22 | 3,150 | 3,465 | 3,125 | 3,430 | +6.69% | 411,900 | - | +65.78% | - | - |
02/21 | 2,907 | 3,285 | 2,907 | 3,215 | +9.28% | 615,700 | - | +61.4% | - | - |
02/20 | 3,085 | 3,250 | 2,906 | 2,942 | -9.62% | 406,200 | - | +52.59% | - | - |
02/19 | 3,140 | 3,385 | 2,960 | 3,255 | +6.03% | 362,900 | - | +73.69% | - | - |
02/16 | 2,500 | 3,070 | 2,493 | 3,070 | +19.5% | 372,600 | - | +69.89% | - | - |
02/15 | 2,775 | 2,775 | 2,455 | 2,569 | +12.92% | 494,600 | - | +46.97% | - | - |
02/14 | 2,275 | 2,275 | 2,275 | 2,275 | +21.33% | 10,600 | - | +32.96% | - | - |
02/13 | 1,848 | 1,875 | 1,793 | 1,875 | +3.02% | 75,200 | - | +11.28% | - | - |
02/09 | 1,785 | 1,848 | 1,773 | 1,820 | +0.78% | 28,700 | - | +8.72% | - | - |
02/08 | 1,827 | 1,850 | 1,781 | 1,806 | -1.63% | 38,100 | - | +8.4% | - | - |
02/07 | 1,838 | 1,882 | 1,813 | 1,836 | -2.24% | 50,300 | - | +10.87% | - | - |
02/06 | 1,769 | 1,930 | 1,757 | 1,878 | +4.1% | 144,000 | - | +14.09% | - | - |
02/05 | 1,764 | 1,815 | 1,729 | 1,804 | +5.19% | 78,100 | - | +10.61% | - | - |
02/02 | 1,700 | 1,769 | 1,700 | 1,715 | +3.69% | 24,500 | - | +6% | - | - |
02/01 | 1,700 | 1,700 | 1,626 | 1,654 | -2.71% | 22,100 | - | +2.92% | - | - |
01/31 | 1,718 | 1,718 | 1,674 | 1,700 | -1.05% | 21,500 | - | +6.32% | - | - |
01/30 | 1,696 | 1,731 | 1,696 | 1,718 | +1.78% | 9,200 | - | +8.05% | - | - |
01/29 | 1,707 | 1,722 | 1,668 | 1,688 | -1.11% | 23,300 | - | +6.7% | - | - |
01/26 | 1,737 | 1,753 | 1,707 | 1,707 | -3.01% | 33,600 | - | +8.45% | - | - |
01/25 | 1,670 | 1,770 | 1,659 | 1,760 | +5.39% | 82,800 | - | +12.46% | - | - |
01/24 | 1,623 | 1,685 | 1,623 | 1,670 | +2.9% | 28,800 | - | +7.53% | - | - |
01/23 | 1,611 | 1,678 | 1,601 | 1,623 | +0.74% | 48,300 | - | +5.12% | - | - |
01/22 | 1,554 | 1,615 | 1,552 | 1,611 | +3.87% | 20,200 | - | +4.68% | - | - |
01/19 | 1,521 | 1,559 | 1,521 | 1,551 | +0.58% | 11,200 | - | +1.17% | - | - |
01/18 | 1,567 | 1,567 | 1,523 | 1,542 | +0.98% | 10,300 | - | +0.78% | - | - |
01/17 | 1,598 | 1,598 | 1,521 | 1,527 | -4.44% | 26,900 | - | +0.07% | - | - |
01/16 | 1,592 | 1,632 | 1,584 | 1,598 | +0.44% | 14,900 | - | +4.72% | - | - |
01/15 | 1,580 | 1,602 | 1,567 | 1,591 | +0.32% | 9,800 | - | +4.19% | - | - |
01/12 | 1,596 | 1,600 | 1,545 | 1,586 | -0.56% | 20,400 | - | +3.8% | - | - |
01/11 | 1,621 | 1,621 | 1,565 | 1,595 | -2.63% | 29,100 | - | +4.32% | - | - |
01/10 | 1,640 | 1,658 | 1,603 | 1,638 | +0.8% | 28,900 | - | +7.2% | - | - |
01/09 | 1,618 | 1,656 | 1,602 | 1,625 | +0.68% | 25,300 | - | +6.49% | - | - |
01/05 | 1,598 | 1,614 | 1,570 | 1,614 | -0.25% | 23,500 | - | +5.98% | - | - |
01/04 | 1,550 | 1,618 | 1,522 | 1,618 | +3.92% | 30,600 | - | +6.45% | - | - |
2023 | ||||||||||
12/29 | 1,553 | 1,608 | 1,530 | 1,557 | -1.7% | 30,400 | - | +2.37% | - | - |
12/28 | 1,498 | 1,591 | 1,496 | 1,584 | +5.25% | 35,600 | - | +4.01% | - | - |
12/27 | 1,469 | 1,513 | 1,466 | 1,505 | +2.8% | 29,300 | - | -1.18% | - | - |
12/26 | 1,440 | 1,496 | 1,427 | 1,464 | +1.53% | 28,900 | - | -3.81% | - | - |
12/25 | 1,450 | 1,464 | 1,413 | 1,442 | -1.3% | 18,400 | - | -5.5% | - | - |
12/22 | 1,475 | 1,491 | 1,461 | 1,461 | -0.68% | 12,700 | - | -4.63% | - | - |
12/21 | 1,491 | 1,518 | 1,467 | 1,471 | -3.35% | 11,600 | - | -4.36% | - | - |
12/20 | 1,497 | 1,529 | 1,467 | 1,522 | +1.67% | 17,500 | - | -1.23% | - | - |
12/19 | 1,495 | 1,497 | 1,457 | 1,497 | +1.56% | 23,500 | - | -2.73% | - | - |
12/18 | 1,445 | 1,474 | 1,433 | 1,474 | +0.55% | 11,800 | - | -4.22% | - | - |
12/15 | 1,438 | 1,484 | 1,432 | 1,466 | +1.95% | 12,200 | - | -5.11% | - | - |
12/14 | 1,500 | 1,506 | 1,438 | 1,438 | -3.23% | 16,400 | - | -7.17% | - | - |
12/13 | 1,450 | 1,504 | 1,434 | 1,486 | +1.36% | 20,300 | - | -4.31% | - | - |
12/12 | 1,509 | 1,511 | 1,447 | 1,466 | -1.01% | 20,000 | - | -5.91% | - | - |
12/11 | 1,436 | 1,492 | 1,431 | 1,481 | +2.85% | 25,500 | - | -5.37% | - | - |
12/08 | 1,496 | 1,499 | 1,423 | 1,440 | -6.68% | 74,100 | - | -8.34% | - | - |
12/07 | 1,617 | 1,617 | 1,542 | 1,543 | -4.52% | 29,600 | - | -1.97% | - | - |
12/06 | 1,615 | 1,620 | 1,583 | 1,616 | +0.37% | 28,700 | - | +3.13% | - | - |
12/05 | 1,604 | 1,631 | 1,583 | 1,610 | -0.74% | 34,000 | - | +3.6% | - | - |
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 12月期 | 3,125 3/27 | 1,272 9/12 | 5,376,600 3/28 | +17.47% 11/6 | -22.51% 4/27 |
最新 | 3,400 2024/5/2 | 23,700 | +0.18% 3,394 |