株価チャート
株価
8/30
- 前日 (8/29)
- 1,930
- 始値
- 1,956
- 高値
- 2,010
- 安値
- 1,930
- 終値 +1.71%
- 1,963
- 出来高 +32.78%
- 40,100
乖離率
- 株価(5日)
移動平均値 - +0.41%
1,955 - 株価(25日)
移動平均値 - +8.09%
1,816 - 出来高(5日)
移動平均値 - -46.15%
74,460
2024/04/25~2024/08/30
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 |
08/30 | 1,956 | 2,010 | 1,930 | 1,963 | +1.71% | 40,100 | 100億3407万 | +8.09% | 15.95 | 1.96 |
08/29 | 1,919 | 1,976 | 1,874 | 1,930 | -0.62% | 30,200 | 98億6538万 | +5.87% | 15.68 | 1.92 |
08/28 | 1,978 | 2,048 | 1,942 | 1,942 | -2.07% | 79,200 | 99億2672万 | +5.95% | 15.78 | 1.94 |
08/27 | 1,951 | 2,003 | 1,875 | 1,983 | +1.38% | 80,500 | 101億3630万 | +7.36% | 16.11 | 1.98 |
08/26 | 1,834 | 2,030 | 1,826 | 1,956 | +8.91% | 142,300 | 99億9828万 | +5.1% | 15.9 | 1.95 |
08/23 | 1,785 | 1,816 | 1,761 | 1,796 | +0.11% | 31,900 | 91億8043万 | -4.52% | 14.6 | 1.79 |
08/22 | 1,830 | 1,835 | 1,791 | 1,794 | -1.32% | 26,300 | 91億7021万 | -6.32% | 14.58 | 1.79 |
08/21 | 1,791 | 1,836 | 1,791 | 1,818 | +0.94% | 48,400 | 92億9288万 | -7.06% | 14.77 | 1.81 |
08/20 | 1,811 | 1,843 | 1,797 | 1,801 | +1.41% | 73,500 | 92億599万 | -8.86% | 14.64 | 1.8 |
08/19 | 1,800 | 1,876 | 1,776 | 1,776 | -1.77% | 139,500 | 90億7820万 | -10.48% | 14.43 | 1.77 |
08/16 | 1,810 | 1,849 | 1,768 | 1,808 | -0.11% | 73,800 | 92億4177万 | -9.1% | 14.69 | 1.8 |
08/15 | 1,760 | 1,884 | 1,760 | 1,810 | +0.56% | 114,600 | 92億5199万 | -9.36% | 14.71 | 1.8 |
08/14 | 1,740 | 1,802 | 1,693 | 1,800 | +2.86% | 131,100 | 92億88万 | -9.95% | 14.63 | 1.79 |
08/13 | 1,650 | 1,777 | 1,649 | 1,750 | +7.43% | 103,500 | 89億4530万 | -12.54% | 14.22 | 1.74 |
08/09 | 1,705 | 1,707 | 1,605 | 1,629 | -3.27% | 38,300 | 83億2679万 | -18.83% | 13.24 | 1.62 |
08/08 | 1,591 | 1,685 | 1,586 | 1,684 | +2.06% | 49,800 | 86億793万 | -16.51% | 13.69 | 1.68 |
08/07 | 1,410 | 1,708 | 1,401 | 1,650 | +14.58% | 134,500 | 84億3414万 | -18.64% | 13.41 | 1.64 |
08/06 | 1,486 | 1,488 | 1,370 | 1,440 | +7.78% | 78,000 | 73億6070万 | -29.45% | 11.7 | 1.44 |
08/05 | 1,500 | 1,537 | 1,281 | 1,336 | -19.52% | 162,600 | 68億2909万 | -35.15% | 10.86 | 1.33 |
08/02 | 1,683 | 1,718 | 1,636 | 1,660 | -7.93% | 161,900 | 84億8525万 | -20.35% | 13.49 | 1.65 |
08/01 | 1,958 | 1,965 | 1,785 | 1,803 | -7.01% | 180,300 | 92億1621万 | -14.14% | 14.65 | 1.8 |
07/31 | 2,060 | 2,083 | 1,905 | 1,939 | -7.09% | 147,900 | 99億1139万 | -8.15% | 15.76 | 1.93 |
07/30 | 2,160 | 2,222 | 2,075 | 2,087 | -1.56% | 89,400 | 106億6790万 | -1.32% | 16.96 | 2.08 |
07/29 | 2,109 | 2,180 | 2,023 | 2,120 | -0.47% | 105,400 | 108億3659万 | +0.71% | 17.23 | 2.11 |
07/26 | 2,130 | 2,210 | 2,130 | 2,130 | 0% | 84,700 | 108億8770万 | +1.72% | 17.31 | 2.12 |
07/25 | 2,188 | 2,249 | 2,100 | 2,130 | -2.07% | 162,500 | 108億8770万 | +2.21% | 17.31 | 2.12 |
07/24 | 2,269 | 2,330 | 2,126 | 2,175 | -5.6% | 327,500 | 111億1773万 | +5.17% | 17.68 | 2.17 |
07/23 | 2,349 | 2,500 | 2,236 | 2,304 | -1.41% | 403,100 | 117億7712万 | +12.45% | 18.72 | 2.3 |
07/22 | 2,470 | 2,506 | 2,322 | 2,337 | -4.61% | 241,700 | 119億4580万 | +15.29% | 18.99 | 2.33 |
07/19 | 2,700 | 2,851 | 2,328 | 2,450 | -7.55% | 1,642,700 | 125億2342万 | +22.32% | 19.91 | 2.44 |
07/18 | 2,861 | 3,065 | 2,525 | 2,650 | -5.73% | 3,666,300 | 135億4574万 | +34.31% | 21.54 | 2.64 |
07/17 | 2,475 | 2,811 | 2,322 | 2,811 | +21.64% | 2,041,400 | 143億6870万 | +45.27% | 22.84 | 2.8 |
07/16 | 2,011 | 2,491 | 1,987 | 2,311 | +15.55% | 1,380,900 | 118億1290万 | +22.28% | 18.78 | 2.3 |
07/12 | 1,941 | 2,010 | 1,932 | 2,000 | +4.06% | 72,100 | 102億2320万 | +7.18% | 16.25 | 1.99 |
07/11 | 2,020 | 2,020 | 1,915 | 1,922 | -4.33% | 69,900 | 98億2449万 | +3.72% | 15.62 | 1.92 |
07/10 | 1,856 | 2,075 | 1,854 | 2,009 | +8.48% | 202,800 | 102億6920万 | +9.01% | 16.33 | 2 |
07/09 | 1,875 | 1,915 | 1,846 | 1,852 | +0.93% | 20,300 | 94億6668万 | +1.15% | 15.05 | 1.85 |
07/08 | 1,950 | 1,956 | 1,835 | 1,835 | -3.93% | 21,500 | 93億7978万 | +0.38% | 14.91 | 1.83 |
07/05 | 1,880 | 1,913 | 1,851 | 1,910 | +1.6% | 21,300 | 97億6315万 | +4.77% | 15.52 | 1.9 |
07/04 | 1,965 | 1,996 | 1,880 | 1,880 | -4.33% | 54,100 | 96億980万 | +3.47% | 15.28 | 1.87 |
07/03 | 1,958 | 2,009 | 1,947 | 1,965 | 0% | 27,300 | 100億4429万 | +8.56% | 15.97 | 1.96 |
07/02 | 1,927 | 2,080 | 1,927 | 1,965 | +1.97% | 134,900 | 100億4429万 | +8.92% | 15.97 | 1.96 |
07/01 | 2,018 | 2,050 | 1,925 | 1,927 | -0.57% | 83,800 | 98億5005万 | +7.12% | 15.66 | 1.92 |
06/28 | 2,089 | 2,089 | 1,906 | 1,938 | -4.95% | 83,800 | 99億628万 | +8.21% | 15.75 | 1.93 |
06/27 | 2,039 | 2,220 | 1,994 | 2,039 | -1.92% | 219,700 | 104億2255万 | +14.55% | 16.57 | 2.03 |
06/26 | 2,059 | 2,200 | 1,980 | 2,079 | +0.97% | 234,900 | 106億2701万 | +17.59% | 16.9 | 2.07 |
06/25 | 1,880 | 2,080 | 1,879 | 2,059 | +12.45% | 246,400 | 105億2478万 | +17.59% | 16.73 | 2.05 |
06/24 | 1,818 | 1,859 | 1,800 | 1,831 | -0.11% | 19,800 | 93億5933万 | +5.53% | 14.88 | 1.83 |
06/21 | 1,890 | 1,915 | 1,833 | 1,833 | -3.02% | 24,000 | 93億6956万 | +6.08% | 14.9 | 1.83 |
06/20 | 1,730 | 1,950 | 1,730 | 1,890 | +8.93% | 171,100 | 96億6092万 | +10.2% | 15.36 | 1.88 |
06/19 | 1,700 | 1,740 | 1,692 | 1,735 | +2.12% | 20,300 | 88億6862万 | +2% | 14.1 | 1.73 |
06/18 | 1,770 | 1,770 | 1,676 | 1,699 | -2.91% | 21,700 | 86億8460万 | 0% | 13.81 | 1.69 |
06/17 | 1,745 | 1,768 | 1,715 | 1,750 | +1.51% | 30,400 | 89億4530万 | +3.18% | 14.22 | 1.74 |
06/14 | 1,709 | 1,740 | 1,693 | 1,724 | +0.41% | 15,000 | 88億1239万 | +1.83% | 14.01 | 1.72 |
06/13 | 1,704 | 1,740 | 1,691 | 1,717 | +0.76% | 16,800 | 87億7661万 | +1.6% | 13.95 | 1.71 |
06/12 | 1,677 | 1,760 | 1,676 | 1,704 | +1.43% | 37,900 | 87億1016万 | +1.01% | 13.85 | 1.7 |
06/11 | 1,684 | 1,686 | 1,674 | 1,680 | -1.35% | 10,400 | 85億8748万 | -0.24% | 13.65 | 1.67 |
06/10 | 1,666 | 1,705 | 1,651 | 1,703 | +0.89% | 13,100 | 87億505万 | +1.01% | 13.84 | 1.7 |
06/07 | 1,662 | 1,688 | 1,635 | 1,688 | +1.56% | 12,200 | 86億2838万 | +0.06% | 13.72 | 1.68 |
06/06 | 1,744 | 1,744 | 1,650 | 1,662 | -2.86% | 27,200 | 84億9547万 | -1.66% | 13.51 | 1.66 |
06/05 | 1,760 | 1,760 | 1,707 | 1,711 | -3.11% | 16,100 | 87億4594万 | +0.71% | 13.9 | 1.71 |
06/04 | 1,692 | 1,768 | 1,641 | 1,766 | +3.27% | 54,600 | 90億2708万 | +3.15% | 14.35 | 1.76 |
06/03 | 1,780 | 1,781 | 1,695 | 1,710 | -3.77% | 35,600 | 87億4083万 | -1.5% | 13.9 | 1.7 |
05/31 | 1,700 | 1,780 | 1,671 | 1,777 | +4.28% | 45,400 | 90億8331万 | - | 14.44 | 1.77 |
05/30 | 1,800 | 1,809 | 1,655 | 1,704 | -6.37% | 86,800 | 87億1016万 | - | 13.85 | 1.7 |
05/29 | 1,900 | 1,909 | 1,801 | 1,820 | -0.87% | 98,000 | 93億311万 | - | 14.79 | 1.81 |
05/28 | 1,715 | 1,922 | 1,715 | 1,836 | +7.06% | 218,100 | 93億8489万 | - | 14.92 | 1.83 |
05/27 | 1,740 | 1,740 | 1,683 | 1,715 | +2.51% | 27,400 | 86億72万 | - | 13.94 | 1.68 |
05/24 | 1,670 | 1,699 | 1,625 | 1,673 | -3.01% | 35,900 | 83億9009万 | - | 13.6 | 1.64 |
05/23 | 1,655 | 1,743 | 1,642 | 1,725 | +4.23% | 34,700 | 86億5087万 | - | 14.02 | 1.69 |
05/22 | 1,675 | 1,693 | 1,640 | 1,655 | -1.19% | 25,000 | 82億9982万 | - | 13.45 | 1.62 |
05/21 | 1,632 | 1,680 | 1,601 | 1,675 | +2.07% | 32,400 | 84億12万 | - | 13.61 | 1.64 |
05/20 | 1,540 | 1,663 | 1,523 | 1,641 | +7.54% | 47,600 | 82億2961万 | - | 13.34 | 1.6 |
05/17 | 1,511 | 1,526 | 1,466 | 1,526 | -0.65% | 81,600 | 76億5289万 | - | 12.4 | 1.49 |
05/16 | 1,686 | 1,686 | 1,536 | 1,536 | -8.02% | 120,500 | 77億304万 | - | 12.48 | 1.5 |
05/15 | 1,650 | 1,675 | 1,632 | 1,670 | +2.27% | 27,800 | 83億7505万 | - | 13.57 | 1.63 |
05/14 | 1,705 | 1,705 | 1,625 | 1,633 | -2.68% | 38,100 | 81億8949万 | - | 13.27 | 1.6 |
05/13 | 1,638 | 1,725 | 1,638 | 1,678 | +2.44% | 69,100 | 84億1517万 | - | 13.64 | 1.64 |
05/10 | 1,650 | 1,650 | 1,617 | 1,638 | -0.73% | 54,500 | 82億1457万 | - | 13.31 | 1.6 |
05/09 | 1,625 | 1,677 | 1,616 | 1,650 | +0.61% | 50,100 | 82億7475万 | - | 13.41 | 1.61 |
05/08 | 1,686 | 1,695 | 1,611 | 1,640 | -4.48% | 143,600 | 82億2460万 | - | 13.33 | 1.6 |
05/07 | 1,749 | 1,795 | 1,670 | 1,717 | 0% | 103,200 | 86億1075万 | - | 13.95 | 1.68 |
05/02 | 1,770 | 1,872 | 1,708 | 1,717 | -3.76% | 219,800 | 86億1075万 | - | 13.95 | 1.68 |
05/01 | 1,835 | 1,845 | 1,747 | 1,784 | -5.41% | 307,500 | 89億4676万 | - | 14.5 | 1.74 |
04/30 | 2,043 | 2,053 | 1,886 | 1,886 | -6.91% | 523,300 | 94億5829万 | - | 15.33 | 1.84 |
04/26 | 2,220 | 2,347 | 2,026 | 2,026 | -14.51% | 2,570,100 | 101億6039万 | - | 16.46 | 1.98 |
04/25 | 2,030 | 2,375 | 1,973 | 2,370 | 0% | 5,384,000 | 118億8555万 | - | 19.26 | 2.32 |