株価チャート
株価
10/29
- 前日 (10/28)
- 1,467
- 始値
- 1,478
- 高値
- 1,486
- 安値
- 1,441
- 終値 -0.95%
- 1,453
- 出来高 -40.99%
- 117,600
乖離率
- 株価(5日)
移動平均値 - +3.56%
1,403 - 株価(25日)
移動平均値 - -2.87%
1,496 - 出来高(5日)
移動平均値 - -18.03%
143,460
2024/07/23~2024/10/29
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 |
10/29 | 1,478 | 1,486 | 1,441 | 1,453 | -0.95% | 117,600 | 230億1552万 | -2.87% | 22.41 | 8.64 |
10/28 | 1,370 | 1,487 | 1,370 | 1,467 | +7.87% | 199,300 | 232億3728万 | -2.27% | 22.63 | 8.73 |
10/25 | 1,388 | 1,398 | 1,341 | 1,360 | -0.8% | 124,100 | 215億4240万 | -9.51% | 20.98 | 8.09 |
10/24 | 1,356 | 1,401 | 1,331 | 1,371 | +0.66% | 104,100 | 217億1664万 | -8.6% | 21.15 | 8.16 |
10/23 | 1,378 | 1,418 | 1,349 | 1,362 | -1.16% | 172,200 | 215億7408万 | -8.71% | 21.01 | 8.1 |
10/22 | 1,407 | 1,436 | 1,366 | 1,378 | -2.06% | 116,900 | 218億2752万 | -7.14% | 21.25 | 8.2 |
10/21 | 1,380 | 1,467 | 1,377 | 1,407 | +1.59% | 163,900 | 222億8688万 | -4.8% | 21.7 | 8.37 |
10/18 | 1,404 | 1,445 | 1,336 | 1,385 | +0.8% | 261,700 | 219億3840万 | -5.59% | 21.36 | 8.24 |
10/17 | 1,388 | 1,409 | 1,313 | 1,374 | -2.55% | 280,700 | 217億6416万 | -5.76% | 21.19 | 8.17 |
10/16 | 1,395 | 1,422 | 1,366 | 1,410 | -1.67% | 249,400 | 223億3440万 | -2.83% | 21.75 | 8.39 |
10/15 | 1,542 | 1,542 | 1,410 | 1,434 | -5.84% | 360,600 | 227億1456万 | -0.49% | 22.12 | 8.53 |
10/11 | 1,573 | 1,606 | 1,515 | 1,523 | -4.27% | 222,100 | 241億2432万 | +6.35% | 23.49 | 9.06 |
10/10 | 1,640 | 1,708 | 1,566 | 1,591 | -3.75% | 258,700 | 252億144万 | +12.36% | 24.54 | 9.46 |
10/09 | 1,652 | 1,714 | 1,637 | 1,653 | +0.3% | 269,400 | 261億8352万 | +18.07% | 25.5 | 9.83 |
10/08 | 1,611 | 1,662 | 1,585 | 1,648 | +1.54% | 180,000 | 261億432万 | +19.25% | 25.42 | 9.8 |
10/07 | 1,604 | 1,637 | 1,512 | 1,623 | +2.14% | 323,600 | 257億832万 | +19.16% | 25.03 | 9.65 |
10/04 | 1,613 | 1,623 | 1,540 | 1,589 | -2.16% | 257,500 | 251億6976万 | +18.49% | 24.51 | 9.45 |
10/03 | 1,690 | 1,698 | 1,611 | 1,624 | +1.63% | 370,900 | 257億2416万 | +23.03% | 25.05 | 9.66 |
10/02 | 1,611 | 1,658 | 1,580 | 1,598 | -0.25% | 311,300 | 253億1232万 | +22.92% | 24.65 | 9.51 |
10/01 | 1,523 | 1,661 | 1,518 | 1,602 | +9.5% | 580,200 | 253億7568万 | +25.25% | 24.71 | 9.53 |
09/30 | 1,506 | 1,590 | 1,445 | 1,463 | -5.37% | 451,900 | 231億7392万 | +16.48% | 22.56 | 8.7 |
09/27 | 1,540 | 1,608 | 1,520 | 1,546 | -0.9% | 278,500 | 244億8864万 | +24.88% | 23.84 | 9.2 |
09/26 | 1,502 | 1,594 | 1,450 | 1,560 | +4.42% | 365,300 | 247億1040万 | +27.97% | 24.06 | 9.28 |
09/25 | 1,480 | 1,573 | 1,475 | 1,494 | +0.95% | 451,900 | 236億6496万 | +25.34% | 23.04 | 8.89 |
09/24 | 1,620 | 1,647 | 1,471 | 1,480 | -6.33% | 768,600 | 234億4320万 | +26.6% | 22.83 | 8.8 |
09/20 | 1,560 | 1,623 | 1,466 | 1,580 | +3.95% | 1,392,100 | 250億2720万 | +37.87% | 24.37 | 9.4 |
09/19 | 1,343 | 1,560 | 1,325 | 1,520 | +17.92% | 1,951,800 | 240億7680万 | +35.71% | 23.44 | 9.04 |
09/18 | 1,195 | 1,320 | 1,181 | 1,289 | +9.7% | 1,102,200 | 204億1776万 | +17.61% | 19.88 | 7.67 |
09/17 | 1,135 | 1,324 | 1,103 | 1,175 | +0.95% | 2,095,200 | 186億1200万 | +8.8% | 18.12 | 6.99 |
09/13 | 1,213 | 1,213 | 1,150 | 1,164 | -3.88% | 359,400 | 184億3776万 | +9.09% | 17.95 | 6.92 |
09/12 | 1,164 | 1,213 | 1,160 | 1,211 | +7.36% | 389,200 | 191億8224万 | +14.9% | 18.68 | 7.2 |
09/11 | 1,160 | 1,160 | 1,107 | 1,128 | -4.16% | 226,500 | 178億6752万 | +8.36% | 17.4 | 6.71 |
09/10 | 1,200 | 1,200 | 1,136 | 1,177 | -0.84% | 337,100 | 186億4368万 | +14.38% | 18.15 | 7 |
09/09 | 1,100 | 1,221 | 1,088 | 1,187 | +2.5% | 532,800 | 188億208万 | +17.41% | 18.31 | 7.06 |
09/06 | 1,214 | 1,221 | 1,087 | 1,158 | -5.47% | 869,700 | 183億4272万 | +16.15% | 17.86 | 6.89 |
09/05 | 1,121 | 1,302 | 1,121 | 1,225 | +9.77% | 826,900 | 194億400万 | +23.99% | 18.89 | 7.29 |
09/04 | 1,116 | 1,161 | 1,100 | 1,116 | -7% | 380,600 | 176億7744万 | +14.23% | 17.21 | 6.64 |
09/03 | 1,240 | 1,289 | 1,162 | 1,200 | +0.17% | 754,700 | 190億800万 | +23.33% | 18.51 | 7.14 |
09/02 | 1,174 | 1,226 | 1,127 | 1,198 | +4.72% | 553,200 | 189億7632万 | +24.15% | 18.48 | 7.13 |
08/30 | 1,116 | 1,157 | 1,102 | 1,144 | +5.34% | 241,500 | 181億2096万 | +19.54% | 17.64 | 6.81 |
08/29 | 1,074 | 1,110 | 1,070 | 1,086 | +0.46% | 119,500 | 172億224万 | +14.08% | 16.75 | 6.46 |
08/28 | 1,129 | 1,129 | 1,038 | 1,081 | -4.34% | 230,600 | 171億2304万 | +14.03% | 16.67 | 6.43 |
08/27 | 1,087 | 1,147 | 1,071 | 1,130 | +6.4% | 382,600 | 178億9920万 | +18.95% | 17.43 | 6.72 |
08/26 | 1,047 | 1,080 | 1,028 | 1,062 | +4.02% | 141,300 | 168億2208万 | - | 16.38 | 6.32 |
08/23 | 1,007 | 1,073 | 998 | 1,021 | -0.39% | 254,100 | 161億7264万 | - | 15.75 | 6.07 |
08/22 | 1,076 | 1,094 | 985 | 1,025 | -2.84% | 596,600 | 162億3600万 | - | 15.81 | 6.1 |
08/21 | 979 | 1,055 | 958 | 1,055 | +16.57% | 747,300 | 167億1120万 | - | 16.27 | 6.28 |
08/20 | 915 | 917 | 888 | 905 | +0.56% | 66,900 | 143億3520万 | - | 13.96 | 5.38 |
08/19 | 918 | 921 | 882 | 900 | -1.96% | 143,000 | 142億5600万 | - | 13.88 | 5.35 |
08/16 | 942 | 949 | 914 | 918 | -0.97% | 93,900 | 145億4112万 | - | 14.16 | 5.46 |
08/15 | 910 | 952 | 910 | 927 | +1.98% | 95,500 | 146億8368万 | - | 14.3 | 5.51 |
08/14 | 910 | 939 | 883 | 909 | -0.11% | 143,800 | 143億9856万 | - | 14.02 | 5.41 |
08/13 | 863 | 942 | 850 | 910 | +9.24% | 132,400 | 144億1440万 | - | 14.04 | 5.41 |
08/09 | 860 | 879 | 810 | 833 | -2% | 133,100 | 131億9472万 | - | 12.85 | 4.96 |
08/08 | 864 | 890 | 850 | 850 | -4.49% | 128,400 | 134億6400万 | - | 13.11 | 5.06 |
08/07 | 793 | 920 | 791 | 890 | +8.14% | 279,500 | 140億9760万 | - | 13.73 | 5.29 |
08/06 | 779 | 834 | 731 | 823 | +14.46% | 340,000 | 130億3632万 | - | 12.69 | 4.9 |
08/05 | 790 | 797 | 700 | 719 | -15.41% | 656,500 | 113億8896万 | - | 11.09 | 4.28 |
08/02 | 826 | 863 | 805 | 850 | -7.1% | 596,500 | 134億6400万 | - | 13.11 | 5.06 |
08/01 | 959 | 990 | 891 | 915 | -3.99% | 559,700 | 144億9360万 | - | 14.11 | 5.44 |
07/31 | 1,002 | 1,004 | 953 | 953 | -6.57% | 613,200 | 150億9552万 | - | 14.7 | 5.67 |
07/30 | 995 | 1,029 | 995 | 1,020 | +1.09% | 291,100 | 161億5680万 | - | 15.73 | 6.07 |
07/29 | 1,000 | 1,035 | 966 | 1,009 | +2.96% | 589,800 | 159億8256万 | - | 15.56 | 6 |
07/26 | 1,007 | 1,049 | 980 | 980 | -3.92% | 742,000 | 155億2320万 | - | 15.12 | 5.83 |
07/25 | 975 | 1,055 | 960 | 1,020 | +1.9% | 1,537,400 | 161億5680万 | - | 15.73 | 6.07 |
07/24 | 1,061 | 1,091 | 1,000 | 1,001 | -10.7% | 2,380,600 | 158億5584万 | - | 15.44 | 5.95 |
07/23 | 1,213 | 1,275 | 1,030 | 1,121 | 0% | 10,237,700 | 177億5664万 | - | 17.29 | 6.67 |