株価チャート
株価
2/7
- 前日 (2/6)
- 548
- 始値
- 547
- 高値
- 549
- 安値
- 545
- 終値 +0.18%
- 549
- 出来高 -25.27%
- 13,960
乖離率
- 株価(5日)
移動平均値 - +0.73%
545 - 株価(25日)
移動平均値 - +0.37%
547 - 出来高(5日)
移動平均値 - -73.79%
53,264
2024/09/10~2025/02/07
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 |
---|
2025 |
02/07 | 547 | 549 | 545 | 549 | +0.18% | 13,960 | - | +0.37% | - | - |
02/06 | 546 | 549 | 545 | 548 | +0.37% | 18,680 | - | +0.18% | - | - |
02/05 | 543 | 548 | 543 | 546 | +1.11% | 14,120 | - | -0.18% | - | - |
02/04 | 542 | 545 | 540 | 540 | -0.37% | 22,800 | - | -1.28% | - | - |
02/03 | 545 | 545 | 537 | 542 | -1.63% | 196,760 | - | -0.91% | - | - |
01/31 | 552 | 553 | 548 | 551 | 0% | 16,690 | - | +0.73% | - | - |
01/30 | 549 | 553 | 549 | 551 | +0.55% | 26,910 | - | +0.92% | - | - |
01/29 | 552 | 552 | 548 | 548 | -0.36% | 7,410 | - | +0.55% | - | - |
01/28 | 547 | 554 | 547 | 550 | +0.73% | 51,140 | - | +0.92% | - | - |
01/27 | 550 | 551 | 546 | 546 | -0.18% | 36,470 | - | +0.37% | - | - |
01/24 | 543 | 547 | 542 | 547 | +0.92% | 18,700 | - | +0.55% | - | - |
01/23 | 539 | 544 | 538 | 542 | +0.37% | 9,730 | - | -0.37% | - | - |
01/22 | 540 | 542 | 540 | 540 | +0.19% | 23,840 | - | -0.74% | - | - |
01/21 | 542 | 543 | 539 | 539 | -0.19% | 60,430 | - | -0.92% | - | - |
01/20 | 538 | 542 | 538 | 540 | +0.75% | 25,440 | - | -0.74% | - | - |
01/17 | 538 | 538 | 531 | 536 | -0.74% | 152,310 | - | -1.47% | - | - |
01/16 | 541 | 541 | 535 | 540 | +0.19% | 61,330 | - | -0.92% | - | - |
01/15 | 544 | 544 | 538 | 539 | -0.74% | 78,200 | - | -0.92% | - | - |
01/14 | 543 | 543 | 536 | 543 | 0% | 105,220 | - | -0.18% | - | - |
01/10 | 547 | 549 | 543 | 543 | -0.91% | 24,870 | - | -0.18% | - | - |
01/09 | 557 | 557 | 547 | 548 | -2.32% | 50,790 | - | +0.74% | - | - |
01/08 | 562 | 562 | 558 | 561 | +0.36% | 42,370 | - | +3.13% | - | - |
01/07 | 563 | 563 | 556 | 559 | -0.36% | 38,590 | - | +2.95% | - | - |
01/06 | 563 | 564 | 556 | 561 | +0.36% | 61,220 | - | +3.51% | - | - |
2024 |
12/30 | 560 | 562 | 558 | 559 | +0.9% | 45,060 | - | +3.33% | - | - |
12/27 | 554 | 557 | 535 | 554 | +0.91% | 63,570 | - | +2.4% | - | - |
12/26 | 544 | 551 | 544 | 549 | +0.92% | 63,190 | - | +1.67% | - | - |
12/25 | 544 | 544 | 540 | 544 | +0.55% | 21,410 | - | +0.74% | - | - |
12/24 | 538 | 543 | 538 | 541 | +1.12% | 63,630 | - | +0.19% | - | - |
12/23 | 535 | 535 | 531 | 535 | 0% | 35,670 | - | -0.93% | - | - |
12/20 | 539 | 540 | 534 | 535 | +0.19% | 34,650 | - | -1.11% | - | - |
12/19 | 533 | 539 | 530 | 534 | 0% | 18,470 | - | -1.29% | - | - |
12/18 | 535 | 540 | 534 | 534 | -0.37% | 22,370 | - | -1.48% | - | - |
12/17 | 540 | 540 | 535 | 536 | -1.65% | 121,770 | - | -1.11% | - | - |
12/16 | 543 | 545 | 540 | 545 | +0.37% | 33,630 | - | +0.37% | - | - |
12/13 | 546 | 546 | 541 | 543 | -0.37% | 18,800 | - | +0.18% | - | - |
12/12 | 546 | 546 | 543 | 545 | +0.37% | 75,560 | - | +0.37% | - | - |
12/11 | 545 | 545 | 541 | 543 | -0.37% | 9,380 | - | 0% | - | - |
12/10 | 545 | 546 | 543 | 545 | +0.93% | 27,210 | - | +0.37% | - | - |
12/09 | 537 | 542 | 537 | 540 | +0.37% | 25,340 | - | -0.55% | - | - |
12/06 | 538 | 539 | 536 | 538 | +0.19% | 12,850 | - | -1.1% | - | - |
12/05 | 545 | 545 | 537 | 537 | -0.37% | 24,640 | - | -1.29% | - | - |
12/04 | 545 | 545 | 538 | 539 | -0.92% | 32,650 | - | -1.1% | - | - |
12/03 | 540 | 546 | 540 | 544 | +1.12% | 18,110 | - | -0.18% | - | - |
12/02 | 538 | 540 | 536 | 538 | +0.37% | 22,330 | - | -1.28% | - | - |
11/29 | 539 | 539 | 533 | 536 | 0% | 11,700 | - | -1.65% | - | - |
11/28 | 533 | 538 | 532 | 536 | +0.75% | 16,160 | - | -1.65% | - | - |
11/27 | 546 | 546 | 532 | 532 | -2.56% | 130,370 | - | -2.39% | - | - |
11/26 | 548 | 548 | 540 | 546 | -0.36% | 67,380 | - | 0% | - | - |
11/25 | 546 | 551 | 546 | 548 | +0.37% | 38,260 | - | +0.37% | - | - |
11/22 | 548 | 548 | 545 | 546 | +0.37% | 14,010 | - | 0% | - | - |
11/21 | 548 | 548 | 544 | 544 | -0.37% | 8,790 | - | -0.37% | - | - |
11/20 | 551 | 552 | 545 | 546 | 0% | 38,280 | - | 0% | - | - |
11/19 | 550 | 553 | 546 | 546 | -0.55% | 12,890 | - | 0% | - | - |
11/18 | 543 | 550 | 543 | 549 | +0.55% | 58,510 | - | +0.55% | - | - |
11/15 | 542 | 548 | 542 | 546 | +0.74% | 23,570 | - | 0% | - | - |
11/14 | 547 | 550 | 542 | 542 | -0.37% | 26,730 | - | -0.73% | - | - |
11/13 | 548 | 549 | 542 | 544 | -0.55% | 16,110 | - | -0.55% | - | - |
11/12 | 544 | 549 | 544 | 547 | +0.92% | 33,000 | - | -0.18% | - | - |
11/11 | 544 | 545 | 540 | 542 | -0.91% | 34,770 | - | -1.28% | - | - |
11/08 | 549 | 554 | 545 | 547 | -1.62% | 49,030 | - | -0.55% | - | - |
11/07 | 553 | 559 | 552 | 556 | +1.28% | 28,570 | - | +0.91% | - | - |
11/06 | 550 | 557 | 548 | 549 | 0% | 60,580 | - | -0.36% | - | - |
11/05 | 546 | 550 | 545 | 549 | +0.55% | 10,780 | - | -0.54% | - | - |
11/01 | 547 | 547 | 544 | 546 | -1.09% | 22,880 | - | -1.27% | - | - |
10/31 | 551 | 552 | 547 | 552 | +0.55% | 7,490 | - | -0.18% | - | - |
10/30 | 551 | 552 | 547 | 549 | +0.37% | 18,090 | - | -0.72% | - | - |
10/29 | 544 | 548 | 544 | 547 | +0.92% | 60,940 | - | -1.08% | - | - |
10/28 | 535 | 544 | 533 | 542 | +1.31% | 15,450 | - | -1.99% | - | - |
10/25 | 538 | 543 | 533 | 535 | -0.93% | 37,540 | - | -3.43% | - | - |
10/24 | 541 | 545 | 535 | 540 | -0.74% | 32,390 | - | -2.53% | - | - |
10/23 | 545 | 548 | 543 | 544 | 0% | 35,900 | - | -1.63% | - | - |
10/22 | 545 | 548 | 540 | 544 | -0.55% | 61,700 | - | -1.63% | - | - |
10/21 | 547 | 550 | 545 | 547 | 0% | 37,970 | - | -0.91% | - | - |
10/18 | 555 | 555 | 547 | 547 | 0% | 9,960 | - | -0.73% | - | - |
10/17 | 544 | 551 | 544 | 547 | +0.18% | 33,790 | - | -0.73% | - | - |
10/16 | 545 | 550 | 543 | 546 | -0.73% | 23,650 | - | -0.91% | - | - |
10/15 | 554 | 554 | 548 | 550 | 0% | 18,310 | - | -0.18% | - | - |
10/11 | 554 | 555 | 550 | 550 | -0.18% | 13,920 | - | -0.18% | - | - |
10/10 | 551 | 554 | 551 | 551 | +0.36% | 25,550 | - | 0% | - | - |
10/09 | 556 | 556 | 548 | 549 | -2.31% | 41,460 | - | -0.54% | - | - |
10/08 | 570 | 570 | 561 | 562 | -1.92% | 105,340 | - | +1.81% | - | - |
10/07 | 572 | 576 | 572 | 573 | +1.24% | 89,400 | - | +3.62% | - | - |
10/04 | 568 | 569 | 564 | 566 | -0.53% | 104,820 | - | +2.54% | - | - |
10/03 | 572 | 574 | 569 | 569 | +1.25% | 34,790 | - | +3.08% | - | - |
10/02 | 563 | 568 | 562 | 562 | -0.35% | 25,160 | - | +1.81% | - | - |
10/01 | 568 | 568 | 561 | 564 | +1.08% | 33,210 | - | +2.36% | - | - |
09/30 | 560 | 570 | 555 | 558 | -2.79% | 59,910 | - | +1.27% | - | - |
09/27 | 563 | 574 | 563 | 574 | +2.32% | 63,800 | - | +4.17% | - | - |
09/26 | 556 | 561 | 554 | 561 | +1.08% | 68,980 | - | +2% | - | - |
09/25 | 554 | 556 | 551 | 555 | +0.54% | 17,150 | - | +0.91% | - | - |
09/24 | 552 | 556 | 551 | 552 | +0.55% | 15,820 | - | +0.36% | - | - |
09/20 | 553 | 554 | 549 | 549 | +0.37% | 48,030 | - | -0.18% | - | - |
09/19 | 543 | 549 | 543 | 547 | +2.43% | 92,900 | - | -0.55% | - | - |
09/18 | 533 | 535 | 531 | 534 | +0.95% | 8,300 | - | -2.91% | - | - |
09/17 | 531 | 533 | 523 | 529 | -0.38% | 304,560 | - | -3.82% | - | - |
09/13 | 540 | 540 | 529 | 531 | -0.56% | 21,810 | - | -3.45% | - | - |
09/12 | 535 | 536 | 530 | 534 | +1.71% | 19,160 | - | -2.73% | - | - |
09/11 | 533 | 533 | 521 | 525 | -2.23% | 107,870 | - | -4.37% | - | - |
09/10 | 542 | 543 | 537 | 537 | -0.56% | 31,560 | - | -2.01% | - | - |