株価チャート
株価
9/24
- 前日 (9/20)
- 138
- 始値
- 139
- 高値
- 139
- 安値
- 135
- 終値 -1.45%
- 136
- 出来高 -65.8%
- 435,200
乖離率
- 株価(5日)
移動平均値 - -6.21%
145 - 株価(25日)
移動平均値 - -13.38%
157 - 出来高(5日)
移動平均値 - -42.57%
757,840
2024/04/30~2024/09/24
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 | ||||||||||
09/24 | 139 | 139 | 135 | 136 | -1.45% | 435,200 | - | -13.38% | - | - |
09/20 | 146 | 146 | 135 | 138 | -8.61% | 1,272,500 | - | -12.66% | - | - |
09/19 | 154 | 155 | 149 | 151 | +1.34% | 1,546,200 | - | -4.43% | - | - |
09/18 | 153 | 157 | 149 | 149 | -2.61% | 315,400 | - | -7.45% | - | - |
09/17 | 152 | 155 | 151 | 153 | 0% | 219,900 | - | -6.71% | - | - |
09/13 | 152 | 158 | 151 | 153 | -1.92% | 187,800 | - | -8.38% | - | - |
09/12 | 159 | 159 | 153 | 156 | +1.3% | 211,800 | - | -7.69% | - | - |
09/11 | 163 | 163 | 149 | 154 | -6.1% | 475,400 | - | -9.94% | - | - |
09/10 | 153 | 172 | 152 | 164 | +8.61% | 943,100 | - | -5.2% | - | - |
09/09 | 145 | 154 | 144 | 151 | +0.67% | 496,600 | - | -13.22% | - | - |
09/06 | 154 | 155 | 148 | 150 | -1.96% | 454,700 | - | -15.25% | - | - |
09/05 | 153 | 158 | 151 | 153 | +0.66% | 388,900 | - | -15.47% | - | - |
09/04 | 157 | 158 | 152 | 152 | -6.17% | 508,900 | - | -17.84% | - | - |
09/03 | 160 | 164 | 158 | 162 | +1.25% | 263,000 | - | -14.29% | - | - |
09/02 | 163 | 164 | 159 | 160 | -1.23% | 274,400 | - | -17.53% | - | - |
08/30 | 163 | 165 | 159 | 162 | -0.61% | 371,000 | - | -17.77% | - | - |
08/29 | 165 | 166 | 162 | 163 | -1.21% | 293,600 | - | -18.91% | - | - |
08/28 | 168 | 169 | 162 | 165 | 0% | 428,000 | - | -19.51% | - | - |
08/27 | 159 | 168 | 157 | 165 | +4.43% | 664,500 | - | -21.05% | - | - |
08/26 | 158 | 162 | 156 | 158 | +0.64% | 270,900 | - | -25.82% | - | - |
08/23 | 162 | 164 | 155 | 157 | -3.09% | 648,800 | - | -27.98% | - | - |
08/22 | 169 | 174 | 161 | 162 | -3.57% | 816,900 | - | -27.35% | - | - |
08/21 | 171 | 175 | 167 | 168 | -3.45% | 1,096,200 | - | -26.32% | - | - |
08/20 | 162 | 205 | 161 | 174 | +10.83% | 7,890,600 | - | -25.32% | - | - |
08/19 | 161 | 164 | 157 | 157 | -3.68% | 1,157,700 | - | -33.76% | - | - |
08/16 | 151 | 184 | 148 | 163 | +9.4% | 7,094,300 | - | -32.64% | - | - |
08/15 | 157 | 159 | 149 | 149 | -34.93% | 5,465,200 | - | -39.68% | - | - |
08/14 | 217 | 231 | 215 | 229 | +1.78% | 276,900 | - | -9.13% | - | - |
08/13 | 214 | 225 | 208 | 225 | +5.63% | 255,100 | - | -11.42% | - | - |
08/09 | 213 | 220 | 207 | 213 | +0.95% | 192,900 | - | -17.12% | - | - |
08/08 | 212 | 217 | 206 | 211 | -0.47% | 166,500 | - | -18.85% | - | - |
08/07 | 198 | 219 | 198 | 212 | +2.91% | 276,700 | - | -19.39% | - | - |
08/06 | 200 | 214 | 197 | 206 | +13.81% | 443,100 | - | -22.56% | - | - |
08/05 | 211 | 213 | 173 | 181 | -20.26% | 991,500 | - | -32.96% | - | - |
08/02 | 240 | 240 | 225 | 227 | -9.92% | 764,300 | - | -17.15% | - | - |
08/01 | 253 | 253 | 248 | 252 | -1.95% | 239,000 | - | -9.35% | - | - |
07/31 | 255 | 257 | 251 | 257 | -0.77% | 142,500 | - | -8.21% | - | - |
07/30 | 260 | 262 | 252 | 259 | -1.89% | 147,200 | - | -7.83% | - | - |
07/29 | 261 | 267 | 258 | 264 | +2.33% | 152,500 | - | -6.38% | - | - |
07/26 | 255 | 264 | 253 | 258 | +1.57% | 169,000 | - | -8.83% | - | - |
07/25 | 251 | 260 | 250 | 254 | -0.78% | 300,400 | - | -10.88% | - | - |
07/24 | 264 | 274 | 256 | 256 | -3.03% | 396,100 | - | -10.49% | - | - |
07/23 | 264 | 274 | 261 | 264 | 0% | 264,700 | - | -8.01% | - | - |
07/22 | 274 | 275 | 262 | 264 | -5.38% | 408,400 | - | -8.33% | - | - |
07/19 | 286 | 286 | 275 | 279 | -2.79% | 301,200 | - | -4.12% | - | - |
07/18 | 287 | 299 | 286 | 287 | -1.71% | 311,600 | - | -1.71% | - | - |
07/17 | 289 | 295 | 288 | 292 | +2.1% | 178,200 | - | -0.68% | - | - |
07/16 | 287 | 290 | 280 | 286 | +0.35% | 244,500 | - | -3.38% | - | - |
07/12 | 278 | 289 | 278 | 285 | +1.06% | 245,500 | - | -4.36% | - | - |
07/11 | 273 | 283 | 272 | 282 | +3.3% | 322,300 | - | -5.69% | - | - |
07/10 | 283 | 283 | 272 | 273 | -3.19% | 311,800 | - | -9% | - | - |
07/09 | 279 | 285 | 276 | 282 | 0% | 247,800 | - | -6.62% | - | - |
07/08 | 291 | 291 | 282 | 282 | -3.09% | 265,000 | - | -7.54% | - | - |
07/05 | 289 | 297 | 286 | 291 | +0.69% | 274,300 | - | -5.21% | - | - |
07/04 | 292 | 297 | 288 | 289 | -1.37% | 218,800 | - | -6.47% | - | - |
07/03 | 292 | 293 | 285 | 293 | -0.34% | 361,500 | - | -6.09% | - | - |
07/02 | 289 | 295 | 287 | 294 | +1.03% | 215,300 | - | -6.37% | - | - |
07/01 | 296 | 299 | 291 | 291 | -2.35% | 326,200 | - | -8.2% | - | - |
06/28 | 308 | 310 | 298 | 298 | -2.61% | 527,100 | - | -7.17% | - | - |
06/27 | 303 | 317 | 301 | 306 | +0.66% | 324,600 | - | -5.56% | - | - |
06/26 | 297 | 308 | 297 | 304 | +2.7% | 288,500 | - | -7.32% | - | - |
06/25 | 293 | 298 | 287 | 296 | +2.42% | 157,300 | - | -10.57% | - | - |
06/24 | 292 | 303 | 285 | 289 | -1.03% | 237,100 | - | -13.99% | - | - |
06/21 | 288 | 301 | 287 | 292 | +2.82% | 379,500 | - | -14.37% | - | - |
06/20 | 284 | 286 | 280 | 284 | +1.07% | 205,300 | - | -17.68% | - | - |
06/19 | 293 | 300 | 278 | 281 | -3.44% | 855,700 | - | -19.02% | - | - |
06/18 | 302 | 310 | 290 | 291 | -2.68% | 506,500 | - | -16.86% | - | - |
06/17 | 300 | 317 | 283 | 299 | -6.27% | 1,249,700 | - | -15.3% | - | - |
06/14 | 317 | 330 | 317 | 319 | -0.93% | 234,800 | - | -10.39% | - | - |
06/13 | 331 | 339 | 322 | 322 | -2.72% | 214,100 | - | -10.06% | - | - |
06/12 | 331 | 339 | 330 | 331 | -1.19% | 221,500 | - | -8.06% | - | - |
06/11 | 334 | 340 | 331 | 335 | +1.52% | 245,100 | - | -7.2% | - | - |
06/10 | 325 | 336 | 321 | 330 | +2.17% | 195,100 | - | -8.59% | - | - |
06/07 | 316 | 325 | 316 | 323 | +2.22% | 127,800 | - | -10.53% | - | - |
06/06 | 325 | 330 | 314 | 316 | -2.17% | 443,700 | - | -12.71% | - | - |
06/05 | 333 | 337 | 323 | 323 | -4.15% | 409,900 | - | -11.02% | - | - |
06/04 | 336 | 354 | 320 | 337 | +1.81% | 1,071,900 | - | -7.16% | - | - |
06/03 | 362 | 364 | 331 | 331 | -6.76% | 653,100 | - | -8.82% | - | - |
05/31 | 350 | 361 | 347 | 355 | +0.85% | 317,400 | - | -2.74% | - | - |
05/30 | 348 | 399 | 340 | 352 | +0.28% | 1,708,100 | - | -3.3% | - | - |
05/29 | 379 | 379 | 350 | 351 | -7.87% | 957,000 | - | -3.31% | - | - |
05/28 | 380 | 390 | 377 | 381 | -0.78% | 584,600 | - | +5.54% | - | - |
05/27 | 400 | 415 | 375 | 384 | +3.23% | 1,805,900 | - | +6.96% | - | - |
05/24 | 382 | 391 | 372 | 372 | -5.34% | 587,900 | - | +4.2% | - | - |
05/23 | 401 | 410 | 390 | 393 | -1.26% | 651,600 | - | +10.39% | - | - |
05/22 | 428 | 428 | 388 | 398 | -4.1% | 928,000 | - | +12.75% | - | - |
05/21 | 431 | 447 | 414 | 415 | 0% | 2,220,100 | - | +18.57% | - | - |
05/20 | 410 | 453 | 396 | 415 | +9.79% | 8,441,000 | - | +19.94% | - | - |
05/17 | 333 | 380 | 333 | 378 | +13.86% | 1,746,400 | - | +9.88% | - | - |
05/16 | 324 | 354 | 320 | 332 | -6.74% | 1,109,800 | - | -2.64% | - | - |
05/15 | 374 | 374 | 356 | 356 | -4.04% | 598,400 | - | +4.4% | - | - |
05/14 | 362 | 376 | 360 | 371 | +0.27% | 493,800 | - | +8.8% | - | - |
05/13 | 395 | 403 | 367 | 370 | -2.89% | 1,405,900 | - | +8.82% | - | - |
05/10 | 370 | 387 | 359 | 381 | +3.53% | 1,404,300 | - | +13.06% | - | - |
05/09 | 354 | 431 | 343 | 368 | +4.25% | 6,346,100 | - | +9.52% | - | - |
05/08 | 350 | 362 | 342 | 353 | +0.57% | 510,100 | - | +6.33% | - | - |
05/07 | 334 | 351 | 334 | 351 | +6.04% | 594,300 | - | +6.69% | - | - |
05/02 | 335 | 336 | 327 | 331 | -1.19% | 178,900 | - | +1.53% | - | - |
05/01 | 333 | 341 | 331 | 335 | 0% | 172,100 | - | +3.4% | - | - |
04/30 | 342 | 351 | 334 | 335 | -1.47% | 392,700 | - | +4.04% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2023年 12月期 | 1,145 5/2 | 233 12/25 | 16,735,300 8/17 | +44.53% 1/22 | -51.38% 8/18 |
最新 | 136 2024/9/24 | 435,200 | -13.38% 157 |