株価チャート
株価
9/18
- 前日 (9/17)
- 1,049
- 始値
- 1,050
- 高値
- 1,050
- 安値
- 1,043
- 終値 -0.1%
- 1,048
- 出来高 +999.99%
- 5,832
乖離率
- 株価(5日)
移動平均値 - +0.19%
1,046 - 株価(25日)
移動平均値 - -0.85%
1,057 - 出来高(5日)
移動平均値 - +142.19%
2,408
2024/04/23~2024/09/18
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 |
09/18 | 1,050 | 1,050 | 1,043 | 1,048 | -0.1% | 5,832 | - | -0.85% | - | - |
09/17 | 1,052 | 1,053 | 1,045 | 1,049 | 0% | 397 | - | -0.66% | - | - |
09/13 | 1,049 | 1,052 | 1,049 | 1,049 | +0.38% | 1,338 | - | -0.57% | - | - |
09/12 | 1,046 | 1,049 | 1,044 | 1,045 | +0.38% | 1,503 | - | -0.85% | - | - |
09/11 | 1,052 | 1,052 | 1,036 | 1,041 | -1.05% | 2,971 | - | -1.23% | - | - |
09/10 | 1,043 | 1,057 | 1,043 | 1,052 | +0.77% | 2,189 | - | -0.09% | - | - |
09/09 | 1,042 | 1,051 | 1,036 | 1,044 | -1.23% | 26,548 | - | -0.57% | - | - |
09/06 | 1,057 | 1,061 | 1,056 | 1,057 | +0.09% | 2,921 | - | +0.76% | - | - |
09/05 | 1,056 | 1,066 | 1,056 | 1,056 | 0% | 2,356 | - | +0.76% | - | - |
09/04 | 1,065 | 1,066 | 1,056 | 1,056 | -1.12% | 2,083 | - | +0.76% | - | - |
09/03 | 1,070 | 1,070 | 1,065 | 1,068 | +0.09% | 2,510 | - | +2.01% | - | - |
09/02 | 1,071 | 1,071 | 1,066 | 1,067 | 0% | 2,446 | - | +2.11% | - | - |
08/30 | 1,072 | 1,072 | 1,063 | 1,067 | -0.84% | 958 | - | +2.2% | - | - |
08/29 | 1,083 | 1,088 | 1,074 | 1,076 | -0.46% | 1,235 | - | +3.16% | - | - |
08/28 | 1,078 | 1,083 | 1,077 | 1,081 | +0.46% | 1,615 | - | +3.84% | - | - |
08/27 | 1,063 | 1,076 | 1,063 | 1,076 | +1.32% | 324 | - | +3.56% | - | - |
08/26 | 1,056 | 1,062 | 1,056 | 1,062 | +0.76% | 6,753 | - | +2.31% | - | - |
08/23 | 1,055 | 1,058 | 1,051 | 1,054 | +0.09% | 391 | - | +1.64% | - | - |
08/22 | 1,055 | 1,055 | 1,045 | 1,053 | -0.19% | 961 | - | +1.54% | - | - |
08/21 | 1,056 | 1,058 | 1,055 | 1,055 | 0% | 264 | - | +1.74% | - | - |
08/20 | 1,056 | 1,060 | 1,055 | 1,055 | +0.57% | 796 | - | +1.74% | - | - |
08/19 | 1,057 | 1,057 | 1,048 | 1,049 | -0.66% | 963 | - | +1.16% | - | - |
08/16 | 1,054 | 1,056 | 1,049 | 1,056 | +0.48% | 2,569 | - | +1.93% | - | - |
08/15 | 1,045 | 1,051 | 1,037 | 1,051 | +0.48% | 1,135 | - | +1.45% | - | - |
08/14 | 1,036 | 1,046 | 1,035 | 1,046 | +1.26% | 850 | - | +1.06% | - | - |
08/13 | 1,030 | 1,038 | 1,030 | 1,033 | +1.08% | 1,577 | - | -0.19% | - | - |
08/09 | 1,026 | 1,034 | 1,021 | 1,022 | -0.49% | 234 | - | -1.26% | - | - |
08/08 | 1,036 | 1,038 | 1,025 | 1,027 | -1.34% | 1,102 | - | -0.77% | - | - |
08/07 | 1,010 | 1,041 | 1,010 | 1,041 | +2.46% | 834 | - | +0.58% | - | - |
08/06 | 985 | 1,031 | 985 | 1,016 | +3.15% | 5,575 | - | -1.84% | - | - |
08/05 | 1,020 | 1,020 | 985 | 985 | -3.43% | 33,072 | - | -4.92% | - | - |
08/02 | 1,026 | 1,031 | 1,018 | 1,020 | -1.07% | 7,165 | - | -1.73% | - | - |
08/01 | 1,046 | 1,046 | 1,026 | 1,031 | -0.96% | 20,330 | - | -0.77% | - | - |
07/31 | 1,036 | 1,041 | 1,036 | 1,041 | +0.39% | 64 | - | +0.19% | - | - |
07/30 | 1,036 | 1,041 | 1,032 | 1,037 | +0.1% | 929 | - | -0.29% | - | - |
07/29 | 1,033 | 1,036 | 1,027 | 1,036 | +0.48% | 161 | - | -0.38% | - | - |
07/26 | 1,027 | 1,033 | 1,027 | 1,031 | +0.19% | 117 | - | -0.87% | - | - |
07/25 | 1,033 | 1,036 | 1,029 | 1,029 | -0.77% | 240 | - | -1.06% | - | - |
07/24 | 1,039 | 1,040 | 1,031 | 1,037 | -0.19% | 7,141 | - | -0.38% | - | - |
07/23 | 1,038 | 1,039 | 1,034 | 1,039 | +0.1% | 13 | - | -0.1% | - | - |
07/22 | 1,046 | 1,046 | 1,036 | 1,038 | -0.76% | 112 | - | -0.19% | - | - |
07/19 | 1,051 | 1,051 | 1,043 | 1,046 | -1.04% | 211 | - | +0.58% | - | - |
07/18 | 1,054 | 1,058 | 1,053 | 1,057 | +0.48% | 1,096 | - | +1.63% | - | - |
07/17 | 1,046 | 1,052 | 1,046 | 1,052 | +0.38% | 33 | - | +1.25% | - | - |
07/16 | 1,053 | 1,053 | 1,046 | 1,048 | -0.47% | 143 | - | +0.96% | - | - |
07/12 | 1,040 | 1,054 | 1,040 | 1,053 | +1.25% | 278 | - | +1.45% | - | - |
07/11 | 1,038 | 1,042 | 1,034 | 1,040 | +0.39% | 439 | - | +0.29% | - | - |
07/10 | 1,036 | 1,036 | 1,033 | 1,036 | 0% | 21 | - | -0.19% | - | - |
07/09 | 1,031 | 1,036 | 1,031 | 1,036 | +0.19% | 215 | - | -0.29% | - | - |
07/08 | 1,035 | 1,037 | 1,034 | 1,034 | +0.1% | 152 | - | -0.58% | - | - |
07/05 | 1,037 | 1,037 | 1,028 | 1,033 | -0.29% | 609 | - | -0.67% | - | - |
07/04 | 1,036 | 1,036 | 1,031 | 1,036 | +0.19% | 387 | - | -0.48% | - | - |
07/03 | 1,033 | 1,035 | 1,028 | 1,034 | +0.19% | 344 | - | -0.67% | - | - |
07/02 | 1,033 | 1,034 | 1,030 | 1,032 | +0.1% | 117 | - | -0.96% | - | - |
07/01 | 1,041 | 1,041 | 1,031 | 1,031 | -0.96% | 21,490 | - | -1.15% | - | - |
06/28 | 1,043 | 1,043 | 1,032 | 1,041 | +0.29% | 327 | - | -0.29% | - | - |
06/27 | 1,050 | 1,050 | 1,036 | 1,038 | -0.86% | 61,290 | - | -0.67% | - | - |
06/26 | 1,050 | 1,051 | 1,047 | 1,047 | -0.29% | 121 | - | +0.1% | - | - |
06/25 | 1,040 | 1,050 | 1,040 | 1,050 | +0.86% | 264 | - | +0.29% | - | - |
06/24 | 1,045 | 1,045 | 1,040 | 1,041 | 0% | 10 | - | -0.67% | - | - |
06/21 | 1,039 | 1,041 | 1,039 | 1,041 | +0.19% | 13 | - | -0.86% | - | - |
06/20 | 1,042 | 1,050 | 1,039 | 1,039 | -0.1% | 363 | - | -1.14% | - | - |
06/19 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 117 | - | -1.23% | - | - |
06/18 | 1,030 | 1,033 | 1,030 | 1,030 | 0% | 145 | - | -2.46% | - | - |
06/17 | 1,039 | 1,039 | 1,030 | 1,030 | -1.06% | 257 | - | -2.65% | - | - |
06/14 | 1,036 | 1,041 | 1,033 | 1,041 | +0.97% | 5,284 | - | -1.79% | - | - |
06/13 | 1,041 | 1,041 | 1,031 | 1,031 | -0.67% | 331 | - | -3.01% | - | - |
06/12 | 1,038 | 1,039 | 1,034 | 1,038 | +0.19% | 561 | - | -2.54% | - | - |
06/11 | 1,046 | 1,046 | 1,036 | 1,036 | -0.48% | 376 | - | -3% | - | - |
06/10 | 1,041 | 1,041 | 1,036 | 1,041 | +0.1% | 5,469 | - | -2.8% | - | - |
06/07 | 1,049 | 1,049 | 1,038 | 1,040 | -1.42% | 657 | - | -3.08% | - | - |
06/06 | 1,054 | 1,055 | 1,046 | 1,055 | 0% | 679 | - | -1.86% | - | - |
06/05 | 1,054 | 1,057 | 1,053 | 1,055 | -0.19% | 1,821 | - | -1.95% | - | - |
06/04 | 1,051 | 1,057 | 1,048 | 1,057 | +0.57% | 127 | - | -1.86% | - | - |
06/03 | 1,051 | 1,056 | 1,051 | 1,051 | 0% | 500 | - | -2.5% | - | - |
05/31 | 1,048 | 1,051 | 1,048 | 1,051 | +0.96% | 120 | - | -2.59% | - | - |
05/30 | 1,049 | 1,049 | 1,040 | 1,041 | -0.86% | 730 | - | -3.7% | - | - |
05/29 | 1,066 | 1,066 | 1,050 | 1,050 | -1.32% | 1,150 | - | -2.96% | - | - |
05/28 | 1,061 | 1,066 | 1,061 | 1,064 | +0.76% | 370 | - | -1.75% | - | - |
05/27 | 1,065 | 1,065 | 1,056 | 1,056 | -0.28% | 140 | - | -2.49% | - | - |
05/24 | 1,061 | 1,061 | 1,059 | 1,059 | -0.38% | 200 | - | -2.31% | - | - |
05/23 | 1,071 | 1,071 | 1,063 | 1,063 | -0.84% | 24,440 | - | -1.94% | - | - |
05/22 | 1,071 | 1,075 | 1,069 | 1,072 | -0.37% | 1,270 | - | -1.11% | - | - |
05/21 | 1,080 | 1,080 | 1,076 | 1,076 | -0.55% | 140 | - | -0.83% | - | - |
05/20 | 1,086 | 1,086 | 1,081 | 1,082 | -0.37% | 110 | - | -0.28% | - | - |
05/16 | 1,086 | 1,086 | 1,086 | 1,086 | -0.28% | 50 | - | +0.09% | - | - |
05/15 | 1,097 | 1,097 | 1,089 | 1,089 | -0.64% | 9,240 | - | +0.46% | - | - |
05/14 | 1,096 | 1,096 | 1,096 | 1,096 | +0.46% | 7,450 | - | +1.2% | - | - |
05/13 | 1,086 | 1,091 | 1,086 | 1,091 | +0.18% | 110 | - | +0.93% | - | - |
05/10 | 1,096 | 1,096 | 1,081 | 1,089 | -1.09% | 3,190 | - | +0.83% | - | - |
05/09 | 1,101 | 1,101 | 1,100 | 1,101 | +0.46% | 550 | - | +2.04% | - | - |
05/08 | 1,103 | 1,104 | 1,096 | 1,096 | -0.45% | 410 | - | +1.67% | - | - |
05/07 | 1,102 | 1,106 | 1,101 | 1,101 | -0.45% | 220 | - | +2.13% | - | - |
05/02 | 1,094 | 1,106 | 1,094 | 1,106 | +1.84% | 650 | - | +2.69% | - | - |
05/01 | 1,092 | 1,092 | 1,086 | 1,086 | -0.46% | 70 | - | +0.93% | - | - |
04/30 | 1,089 | 1,091 | 1,088 | 1,091 | +0.46% | 550 | - | +1.39% | - | - |
04/26 | 1,081 | 1,086 | 1,079 | 1,086 | +0.18% | 640 | - | +0.93% | - | - |
04/25 | 1,085 | 1,086 | 1,083 | 1,084 | +0.28% | 90 | - | +0.65% | - | - |
04/24 | 1,081 | 1,081 | 1,081 | 1,081 | -0.37% | 60 | - | +0.37% | - | - |
04/23 | 1,086 | 1,091 | 1,085 | 1,085 | -0.18% | 130 | - | +0.84% | - | - |