株価チャート
株価
11/1
- 前日 (10/31)
- 902
- 始値
- 891
- 高値
- 905
- 安値
- 876
- 終値 -2.33%
- 881
- 出来高 -17.09%
- 13,100
乖離率
- 株価(5日)
移動平均値 - +1.61%
867 - 株価(25日)
移動平均値 - +0.34%
878 - 出来高(5日)
移動平均値 - +4.47%
12,540
2024/07/31~2024/11/01
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 |
11/01 | 891 | 905 | 876 | 881 | -2.33% | 13,100 | 26億4300万 | +0.34% | 10.36 | 1.19 |
10/31 | 864 | 909 | 850 | 902 | +4.4% | 15,800 | 27億600万 | +2.73% | 10.61 | 1.22 |
10/30 | 869 | 869 | 837 | 864 | +0.58% | 10,400 | 25億9200万 | -1.48% | 10.16 | 1.16 |
10/29 | 828 | 861 | 828 | 859 | +3.74% | 10,600 | 25億7700万 | -1.94% | 10.11 | 1.16 |
10/28 | 799 | 838 | 799 | 828 | +2.22% | 12,800 | 24億8400万 | -5.37% | 9.74 | 1.12 |
10/25 | 804 | 824 | 802 | 810 | +0.75% | 11,800 | 24億3000万 | -7.43% | 9.53 | 1.09 |
10/24 | 820 | 828 | 800 | 804 | -1.95% | 28,900 | 24億1200万 | -8.11% | 9.46 | 1.08 |
10/23 | 825 | 835 | 809 | 820 | -1.32% | 26,600 | 24億6000万 | -6.29% | 9.65 | 1.11 |
10/22 | 871 | 871 | 830 | 831 | -3.71% | 26,800 | 24億9300万 | -5.03% | 9.78 | 1.12 |
10/21 | 849 | 874 | 845 | 863 | +1.65% | 10,400 | 25億8900万 | -1.15% | 10.15 | 1.16 |
10/18 | 856 | 869 | 846 | 849 | -0.93% | 10,300 | 25億4700万 | -2.3% | 9.99 | 1.14 |
10/17 | 885 | 885 | 856 | 857 | -1.95% | 14,500 | 25億7100万 | -1.04% | 10.08 | 1.16 |
10/16 | 878 | 890 | 865 | 874 | -1.13% | 16,800 | 26億2200万 | +1.39% | 10.28 | 1.18 |
10/15 | 894 | 900 | 865 | 884 | -1.01% | 25,600 | 26億5200万 | +3.03% | 10.4 | 1.19 |
10/11 | 891 | 918 | 891 | 893 | +0.45% | 13,100 | 26億7900万 | +4.44% | 10.51 | 1.2 |
10/10 | 926 | 941 | 889 | 889 | -4% | 45,600 | 26億6700万 | +4.59% | 10.46 | 1.2 |
10/09 | 938 | 948 | 919 | 926 | -0.86% | 24,700 | 27億7800万 | +9.2% | 10.89 | 1.25 |
10/08 | 932 | 943 | 912 | 934 | +0.43% | 32,800 | 28億200万 | +10.66% | 10.99 | 1.26 |
10/07 | 933 | 940 | 922 | 930 | -0.32% | 33,700 | 27億9000万 | +10.71% | 10.94 | 1.25 |
10/04 | 888 | 985 | 888 | 933 | +5.78% | 154,800 | 27億9900万 | +11.6% | 10.98 | 1.26 |
10/03 | 895 | 918 | 874 | 882 | +0.57% | 55,700 | 26億4600万 | +5.88% | 10.38 | 1.19 |
10/02 | 888 | 918 | 874 | 877 | -2.56% | 56,300 | 26億3100万 | +5.28% | 10.32 | 1.18 |
10/01 | 888 | 912 | 872 | 900 | +1.24% | 37,200 | 27億 | +7.91% | 10.59 | 1.21 |
09/30 | 930 | 944 | 882 | 889 | -7.4% | 91,000 | 26億6700万 | +6.47% | 10.46 | 1.2 |
09/27 | 918 | 969 | 918 | 960 | +6.31% | 143,600 | 28億8000万 | +15.11% | 11.29 | 1.29 |
09/26 | 870 | 923 | 855 | 903 | +4.15% | 169,000 | 27億900万 | +8.8% | 10.62 | 1.22 |
09/25 | 842 | 869 | 840 | 867 | +4.84% | 55,100 | 26億100万 | +5.09% | 10.2 | 1.17 |
09/24 | 834 | 863 | 826 | 827 | -0.72% | 41,000 | 24億8100万 | +0.85% | 9.73 | 1.11 |
09/20 | 834 | 852 | 824 | 833 | -0.83% | 26,500 | 24億9900万 | +1.96% | 9.8 | 1.12 |
09/19 | 820 | 845 | 819 | 840 | +2.56% | 35,300 | 25億2000万 | +3.07% | 9.88 | 1.13 |
09/18 | 804 | 823 | 799 | 819 | +3.02% | 28,500 | 24億5700万 | +0.74% | 9.64 | 1.1 |
09/17 | 839 | 839 | 780 | 795 | -3.99% | 45,500 | 23億8500万 | -1.97% | 9.35 | 1.07 |
09/13 | 775 | 840 | 775 | 828 | +6.84% | 86,100 | 24億8400万 | +2.48% | 9.74 | 1.12 |
09/12 | 763 | 776 | 750 | 775 | +3.47% | 22,200 | 23億2500万 | -3.49% | 9.12 | 1.04 |
09/11 | 777 | 789 | 749 | 749 | -3.6% | 37,100 | 22億4700万 | -6.49% | 8.81 | 1.01 |
09/10 | 780 | 793 | 769 | 777 | +0.65% | 15,600 | 23億3100万 | -2.75% | 9.14 | 1.05 |
09/09 | 752 | 786 | 742 | 772 | -0.39% | 33,700 | 23億1600万 | -3.14% | 9.08 | 1.04 |
09/06 | 803 | 803 | 766 | 775 | -3.49% | 33,700 | 23億2500万 | -3.13% | 9.12 | 1.04 |
09/05 | 770 | 803 | 763 | 803 | +3.35% | 29,800 | 24億900万 | -0.74% | 9.45 | 1.08 |
09/04 | 800 | 807 | 776 | 777 | -6.72% | 75,200 | 23億3100万 | -5.7% | 9.14 | 1.05 |
09/03 | 815 | 833 | 805 | 833 | +2.21% | 37,800 | 24億9900万 | - | 9.8 | 1.12 |
09/02 | 850 | 850 | 814 | 815 | -2.4% | 41,500 | 24億4500万 | - | 9.59 | 1.1 |
08/30 | 835 | 852 | 830 | 835 | +0.36% | 57,000 | 25億500万 | - | 9.82 | 1.13 |
08/29 | 849 | 867 | 831 | 832 | -2.35% | 68,100 | 24億9600万 | - | 9.79 | 1.12 |
08/28 | 906 | 915 | 851 | 852 | -5.75% | 129,600 | 25億5600万 | - | 10.02 | 1.15 |
08/27 | 902 | 927 | 892 | 904 | +0.56% | 162,500 | 27億1200万 | - | 10.64 | 1.22 |
08/26 | 911 | 952 | 887 | 899 | -1.32% | 235,100 | 26億9700万 | - | 10.58 | 1.21 |
08/23 | 880 | 948 | 841 | 911 | +5.32% | 491,900 | 27億3300万 | - | 10.72 | 1.23 |
08/22 | 860 | 926 | 824 | 865 | -0.57% | 407,000 | 25億9500万 | - | 10.18 | 1.17 |
08/21 | 763 | 916 | 759 | 870 | +13.58% | 539,600 | 26億1000万 | - | 10.24 | 1.17 |
08/20 | 751 | 766 | 738 | 766 | +3.23% | 62,300 | 22億9800万 | - | 9.01 | 1.03 |
08/19 | 766 | 776 | 742 | 742 | -3.13% | 72,200 | 22億2600万 | - | 8.73 | 1 |
08/16 | 799 | 799 | 749 | 766 | -2.3% | 121,600 | 22億9800万 | - | 9.01 | 1.03 |
08/15 | 777 | 834 | 773 | 784 | -0.38% | 204,800 | 23億5200万 | - | 9.22 | 1.06 |
08/14 | 800 | 807 | 760 | 787 | +1.94% | 126,100 | 23億6100万 | - | 9.26 | 1.06 |
08/13 | 743 | 777 | 730 | 772 | +7.97% | 130,300 | 23億1600万 | - | 9.08 | 1.04 |
08/09 | 720 | 745 | 709 | 715 | +0.56% | 81,200 | 21億4500万 | - | 8.41 | 0.96 |
08/08 | 706 | 727 | 703 | 711 | -0.97% | 57,100 | 21億3300万 | - | 8.36 | 0.96 |
08/07 | 688 | 745 | 688 | 718 | +2.13% | 97,200 | 21億5400万 | - | 8.45 | 0.97 |
08/06 | 751 | 759 | 684 | 703 | -0.99% | 230,800 | 21億900万 | - | 8.27 | 0.95 |
08/05 | 785 | 829 | 710 | 710 | -17.44% | 363,500 | 21億3000万 | - | 8.35 | 0.96 |
08/02 | 924 | 940 | 860 | 860 | -13.91% | 906,600 | 25億8000万 | - | 10.12 | 1.16 |
08/01 | 1,222 | 1,332 | 970 | 999 | -14.03% | 3,981,100 | 29億9700万 | - | 11.75 | 1.35 |
07/31 | 1,190 | 1,388 | 1,082 | 1,162 | 0% | 8,184,800 | 34億8600万 | - | 13.67 | 1.57 |