株価チャート

株価

6/18

前日 (6/17)
2,330
始値
2,353
高値
2,420
安値
2,333
終値 +0.3%
2,337
出来高 -12.61%
710,500

乖離率

株価(5日)
移動平均値
-2.54%
2,398
株価(25日)
移動平均値
-17.48%
2,832
出来高(5日)
移動平均値
-32.94%
1,059,500

2023/12/06~2024/06/18

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PERPBR
2024
06/182,3532,4202,3332,337+0.3%710,500849億2143万-17.48%606.589.56
06/172,3732,3862,3112,330-3.6%813,000846億6707万-18.76%604.769.53
06/142,3782,4252,3552,417+0.75%924,200878億2846万-16.8%627.359.89
06/132,4982,5302,3872,399-4.23%1,292,100871億7438万-18.48%622.679.82
06/122,4602,5552,4372,505+0.8%1,557,700910億2618万-15.85%650.1910.25
06/112,5512,6192,4852,485-2.13%2,077,200902億9943万-17.44%64510.17
06/102,3952,5892,3912,539+3.93%3,086,800922億6167万-16.64%659.0110.39
06/072,3432,4752,3252,443-0.37%3,587,500887億7324万-20.73%634.0910
06/062,6612,6632,2862,452-11.58%7,701,000891億28万-21.61%636.4310.03
06/052,9552,9992,6812,773-6.63%2,817,4001007億6471万-12.44%719.7511.35
06/042,9522,9832,8152,970-0.34%3,533,8001079億2326万-7.07%770.8812.15
06/033,0003,0602,9802,980-6.44%3,180,3001082億8664万-7.14%773.4812.19
05/313,0003,2202,9733,185+6.17%1,905,6001157億3589万-1.27%826.6813.03
05/302,9503,0402,9283,0000%1,015,7001090億1340万-7.21%778.6712.27
05/293,0603,1103,0003,000-2.44%657,4001090億1340万-7.81%778.6712.27
05/283,0503,1203,0253,075+1.49%669,5001117億3873万-6.25%798.1312.58
05/273,0003,1302,9873,0300%1,023,8001101億353万-8.27%786.4512.4
05/243,0303,0652,9863,030-1.78%985,2001101億353万-9.04%786.4512.4
05/233,0953,1303,0453,085-1.91%789,2001121億211万-8.24%800.7312.62
05/223,1803,2303,0853,145-3.23%1,353,3001142億8238万-7.96%816.312.87
05/213,5953,7603,2503,250+2.36%4,892,1001180億9785万-5.52%843.5613.3
05/203,0753,4203,0653,175+6.76%4,069,0001153億7251万-8.18%824.0912.99
05/173,0703,0802,8552,974-4.83%3,284,1001080億6861万-14.66%771.9212.17
05/163,0053,1402,9953,125+0.97%1,097,2001135億5562万-10.94%811.1112.79
05/153,2303,2403,0853,095-4.18%979,2001124億6549万-12.47%803.3212.66
05/143,2603,2903,2253,230-1.07%474,2001173億7109万-8.71%838.3613.22
05/133,3303,3453,2453,265-3.26%694,7001186億4291万-7.66%847.4513.36
05/103,2253,3803,2053,375+4.01%1,043,0001226億4007万-4.8%87613.81
05/093,2603,3153,2253,245-2.26%721,6001179億1616万-9.31%842.2613.28
05/083,4003,4003,2553,320-1.92%1,262,9001206億4149万-8.39%861.7213.58
05/073,4803,4953,3503,385-1.6%993,4001230億345万-7.51%878.613.85
05/023,5253,5303,4003,440-4.04%1,486,1001250億203万-7%892.8714.07
05/013,3953,6503,3703,585+4.52%3,486,0001302億7101万-3.94%930.5114.67
04/303,4953,5203,3703,430-2%1,353,5001246億3865万-9.02%890.2814.03
04/263,4603,5303,3603,500+6.06%3,573,8001271億8230万-8.54%908.4514.32
04/253,3303,3903,2803,300-2.8%1,284,3001199億1474万-14.71%856.5313.5
04/243,3903,4453,2803,395+0.74%2,246,5001233億6683万-13.37%881.1913.89
04/233,5303,6003,2753,370-4.67%2,715,2001224億5838万-14.47%874.713.79
04/223,6453,6853,5303,535-2.62%1,769,1001284億5412万-10.73%917.5314.46
04/193,7303,8403,3153,630-1.09%4,541,7001319億621万-8.38%942.1914.85
04/183,6353,7653,5653,670-1.34%2,475,1001333億5972万-7.42%952.5715.02
04/173,9303,9303,5203,720-2.49%5,474,1001351億7661万-5.89%965.5515.22
04/164,3804,6503,7403,815-14.08%12,578,3001386億2870万-3.32%990.2115.61
04/154,3004,4404,0654,440+18.72%5,966,4001613億3983万+13.01%1152.4318.17
04/123,6703,8153,5603,740+1.22%2,653,9001359億337万-4.08%970.7415.3
04/113,7403,8953,6653,695-3.78%3,547,9001342億6817万-5.5%959.0615.12
04/103,5704,0003,5053,840+7.56%9,912,8001395億3715万-2.02%996.6915.71
04/093,7453,8103,5153,570-6.42%3,793,1001297億2594万-9.07%926.6114.61
04/083,6403,8503,5053,815+21.11%7,977,5001386億2870万-2.55%990.2115.61
04/053,0803,2352,9723,150-0.79%4,291,5001144億6407万-18.69%817.612.89
04/043,2803,5952,8343,175-9.03%11,772,8001153億7251万-18.04%824.0912.99
04/034,0004,1103,4903,490-16.71%4,393,1001268億1892万-9.68%905.8514.28
04/024,3704,4154,1904,190-4.77%2,532,9001522億5538万+9%1087.5417.14
04/014,2704,4654,1604,400+4.27%3,297,7001598億8632万+15.79%1142.0518
03/294,2954,4254,2054,220-3.1%2,541,6001533億4551万+12.35%1095.3317.27
03/284,1554,3854,1404,355+1.75%3,446,5001582億5111万+17.35%1130.3717.82
03/274,4404,5454,2604,280-5.52%4,613,2001555億2578万+16.24%1110.917.51
03/264,9504,9504,5304,530-6.4%6,258,4001646億1023万+23.64%1175.7918.53
03/254,5004,8404,3554,840+5.91%8,389,7001758億7495万+32.86%1256.2519.8
03/224,7254,9754,4004,570+0.77%13,741,7001660億6374万+26.8%1186.1718.7
03/214,0504,6203,9554,535+15.69%15,768,9001647億9192万+27.85%1177.0918.55
03/193,9153,9703,7353,920+1.16%3,625,4001424億4417万+12.64%1017.4616.04
03/183,6953,9253,6303,875+8.39%4,838,5001408億897万+13.34%1005.7815.85
03/153,6503,7453,5153,575-3.38%2,278,1001299億763万+6.4%927.9114.63
03/143,3503,7003,3253,700+9.14%3,497,7001344億4986万+11.61%960.3615.14
03/133,6803,7153,2353,390-4.24%2,989,5001231億8514万+4.37%879.8913.87
03/123,3203,6353,2653,540+4.27%3,063,9001286億3581万+11.22%918.8314.48
03/113,3053,5403,3003,395-8.12%2,757,9001233億6683万+8.95%881.1913.89
03/083,9353,9953,5803,695-7.74%2,826,0001342億6817万+20.95%959.0615.12
03/074,1704,1703,8554,005+1.91%4,113,0001455億3288万+34.49%1039.5216.39
03/063,7004,4403,6703,930-1.63%9,939,0001428億755万+35.94%1020.0516.08
03/053,9953,9953,8253,995+21.24%1,951,6001451億6951万+42.98%1036.9316.35
03/043,2953,2953,2953,295+17.89%166,7001197億3305万+22.81%855.2413.48
03/013,1053,2202,7362,795-11.55%6,622,2001015億6415万+7.58%725.4611.44
02/292,8503,3952,6273,160+8.18%9,920,5001148億2744万+24.75%820.212.93
02/282,9303,0602,8582,921-2.18%2,702,2001061億4271万+18.88%758.1611.95
02/273,0203,1252,8802,986-3.37%4,417,6001085億467万+24.88%775.0312.22
02/263,2503,3303,0403,090-6.79%3,281,0001122億8380万+33.02%802.0312.64
02/223,0053,3502,9323,315+7.8%9,193,2001204億5980万+47.27%860.4313.56
02/213,4303,6453,0353,075-15.52%6,440,5001117億3873万+41.51%798.1312.58
02/203,4753,7553,2003,640-4.84%7,116,6001322億6959万+73.33%944.7814.89
02/194,0754,1753,6303,825-4.85%7,408,3001389億9208万+90.87%992.815.65
02/163,9004,3703,7654,020+4.55%10,643,1001460億7795万+111.8%1043.4116.45
02/153,5853,8453,2103,845+22.26%8,583,0001397億1884万+115.41%997.9915.73
02/143,1003,3802,9653,145+9.28%12,287,8001142億8238万+87.2%816.312.87
02/132,6002,8782,5192,878+21.03%7,690,0001045億8018万+79.2%74711.78
02/092,3902,4542,2652,378-0.92%10,154,900864億1128万+54.22%617.229.73
02/082,3282,6482,2802,400-1.84%35,877,300872億1072万+60%622.939.82
02/072,0602,4862,0352,445+20.44%48,539,500888億4592万+68.04%634.6110
02/061,7552,0781,7502,030+14.56%22,744,900737億6573万+44.38%526.98.31
02/051,8361,8411,7551,772-4.53%6,257,700643億9058万+29.82%459.937.25
02/021,9211,9701,8301,856-1.33%17,570,900674億4295万+38.82%481.747.59
02/011,8792,0931,7801,881+6.75%44,164,400683億5140万+44.14%488.227.7
01/311,7701,8481,6921,762-3.72%26,761,000640億2720万+39.18%457.347.21
01/301,6001,8861,5581,830+20.47%50,681,500664億9817万+49.39%474.997.49
01/291,2381,5191,2251,519+24.61%30,652,200551億9711万+28.95%394.276.21
01/261,1451,2251,1401,219+5%4,043,600442億9577万+6.37%316.44.99
01/251,1561,2051,1461,161-1.28%2,986,500421億8818万+3.11%301.344.75
01/241,2471,2531,1691,176-6.29%3,361,600427億3325万+5.19%305.244.81
01/231,2501,2891,2111,255-1.26%4,794,600456億393万+13.17%325.745.13
01/221,3001,3101,2681,271-0.78%3,486,300461億8534万+15.76%329.95.2
01/191,3171,3361,2501,281-0.77%7,824,600465億4872万+17.74%332.495.24
01/181,3601,4021,2881,291-6.31%19,809,300469億1209万+20.09%335.095.28
01/171,2151,3841,1451,378+9.89%12,099,100500億7348万+30.49%357.675.64
01/161,3761,4081,2401,254+1.62%16,002,000455億6760万+21.16%325.485.13
01/151,1361,2401,1211,234+6.38%4,745,500448億4084万+21.82%320.295.05
01/121,1751,2311,1411,160-3.65%4,384,600421億5184万-301.084.75
01/111,1521,2451,1311,204-0.58%5,873,000437億5071万-312.514.93
01/101,2951,3021,1961,211-7.2%6,000,100423億8512万-314.324.77
01/091,3301,3481,2861,305+2.35%8,393,700456億7513万-338.725.14
01/051,2861,3321,2401,275-4.57%12,722,700446億2512万-330.935.02
01/041,3231,4151,2831,336+5.36%23,657,100467億6013万-346.775.26
2023
12/291,3131,3641,2151,268+3.68%37,470,600443億8012万-329.125
12/281,0401,2411,0011,223+21.09%36,465,700428億512万-317.444.82
12/271,0691,1209961,010-6.13%17,586,300353億5010万-262.153.98
12/261,1351,1649921,076+2.97%43,932,200376億6010万-279.284.24
12/259251,0459101,045+16.76%21,877,600365億7510万-271.244.12
12/22750895713895+20.13%26,575,500313億2508万-232.33.53
12/21663754662745+11.53%8,287,900260億7507万-193.372.94
12/20720722666668-6.05%4,322,600233億8006万-173.382.63
12/19725757687711-1.93%6,077,100248億8507万-184.542.8
12/18811870703725-24.56%18,501,800253億7507万-188.182.86
12/159651,089898961+0.84%21,042,600336億3509万-249.433.79
12/14970980888953-1.55%9,577,900333億5509万-247.363.76
12/139891,058950968-5%17,425,600338億8009万-251.253.81
12/129651,0879321,019+6.15%35,106,900356億6510万-264.494.02
12/11943960940960+18.52%1,894,900336億9万-249.173.78
12/08875905780810-5.81%22,408,900283億5008万-210.243.19
12/07645860643860+21.13%30,947,000301億8万-223.223.39
12/068608747107100%10,341,400248億5007万-184.282.8