株価チャート
株価
5/17
- 前日 (5/16)
- 5,450
- 始値
- 5,430
- 高値
- 5,440
- 安値
- 5,400
- 終値 -0.37%
- 5,430
- 出来高 -48.98%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.78%
5,388 - 株価（25日）
移動平均値 - +3.17%
5,263 - 出来高（5日）
移動平均値 - -28.23%
418
2023/12/18～2024/05/17
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 |
| 05/17 | 5,430 | 5,440 | 5,400 | 5,430 | -0.37% | 300 | - | +3.17% | - | - |
| 05/16 | 5,440 | 5,460 | 5,420 | 5,450 | +1.3% | 588 | - | +3.61% | - | - |
| 05/15 | 5,390 | 5,420 | 5,380 | 5,380 | +0.56% | 584 | - | +2.38% | - | - |
| 05/14 | 5,350 | 5,350 | 5,330 | 5,350 | +0.38% | 450 | - | +1.87% | - | - |
| 05/13 | 5,310 | 5,340 | 5,310 | 5,330 | +0.38% | 170 | - | +1.43% | - | - |
| 05/10 | 5,310 | 5,320 | 5,300 | 5,310 | 0% | 1,955 | - | +1.03% | - | - |
| 05/09 | 5,300 | 5,320 | 5,290 | 5,310 | +0.19% | 238 | - | +0.91% | - | - |
| 05/08 | 5,280 | 5,320 | 5,280 | 5,300 | +0.38% | 529 | - | +0.55% | - | - |
| 05/07 | 5,290 | 5,300 | 5,260 | 5,280 | +1.54% | 4,069 | - | +0.02% | - | - |
| 05/02 | 5,170 | 5,210 | 5,160 | 5,200 | -0.38% | 2,962 | - | -1.65% | - | - |
| 05/01 | 5,210 | 5,260 | 5,200 | 5,220 | -1.14% | 1,901 | - | -1.47% | - | - |
| 04/30 | 5,280 | 5,330 | 5,270 | 5,280 | +1.15% | 974 | - | -0.55% | - | - |
| 04/26 | 5,220 | 5,220 | 5,160 | 5,220 | +1.16% | 13,650 | - | -1.81% | - | - |
| 04/25 | 5,170 | 5,180 | 5,150 | 5,160 | -0.96% | 12,481 | - | -3.15% | - | - |
| 04/24 | 5,180 | 5,240 | 5,170 | 5,210 | +2.36% | 5,447 | - | -2.43% | - | - |
| 04/23 | 5,090 | 5,110 | 5,080 | 5,090 | +0.39% | 594 | - | -4.75% | - | - |
| 04/22 | 5,060 | 5,090 | 5,030 | 5,070 | +0.6% | 10,548 | - | -5.32% | - | - |
| 04/19 | 5,160 | 5,160 | 4,945 | 5,040 | -2.33% | 15,423 | - | -6.04% | - | - |
| 04/18 | 5,130 | 5,160 | 5,110 | 5,160 | -0.39% | 646 | - | -4.04% | - | - |
| 04/17 | 5,200 | 5,210 | 5,170 | 5,180 | -0.38% | 417 | - | -3.81% | - | - |
| 04/16 | 5,160 | 5,200 | 5,130 | 5,200 | -2.07% | 1,777 | - | -3.58% | - | - |
| 04/15 | 5,280 | 5,310 | 5,260 | 5,310 | -1.12% | 1,018 | - | -1.63% | - | - |
| 04/12 | 5,360 | 5,380 | 5,350 | 5,370 | +0.56% | 154 | - | -0.61% | - | - |
| 04/11 | 5,310 | 5,340 | 5,300 | 5,340 | -0.74% | 367 | - | -1.18% | - | - |
| 04/10 | 5,360 | 5,380 | 5,360 | 5,380 | +0.37% | 343 | - | -0.48% | - | - |
| 04/09 | 5,330 | 5,360 | 5,330 | 5,360 | +0.75% | 1,362 | - | -0.91% | - | - |
| 04/08 | 5,350 | 5,350 | 5,310 | 5,320 | 0% | 220 | - | -1.74% | - | - |
| 04/05 | 5,320 | 5,330 | 5,290 | 5,320 | -1.66% | 2,132 | - | -1.81% | - | - |
| 04/04 | 5,410 | 5,430 | 5,390 | 5,410 | +0.74% | 898 | - | -0.17% | - | - |
| 04/03 | 5,370 | 5,390 | 5,360 | 5,370 | -1.65% | 1,210 | - | -0.89% | - | - |
| 04/02 | 5,520 | 5,520 | 5,430 | 5,460 | -1.09% | 907 | - | +0.78% | - | - |
| 04/01 | 5,540 | 5,550 | 5,500 | 5,520 | +0.36% | 515 | - | +1.98% | - | - |
| 03/29 | 5,500 | 5,500 | 5,440 | 5,500 | +0.18% | 912 | - | +1.78% | - | - |
| 03/28 | 5,470 | 5,490 | 5,460 | 5,490 | +0.18% | 307 | - | +1.78% | - | - |
| 03/27 | 5,460 | 5,490 | 5,460 | 5,480 | 0% | 399 | - | +1.75% | - | - |
| 03/26 | 5,470 | 5,480 | 5,460 | 5,480 | +0.18% | 568 | - | +1.88% | - | - |
| 03/25 | 5,490 | 5,490 | 5,460 | 5,470 | -0.55% | 1,172 | - | +1.81% | - | - |
| 03/22 | 5,500 | 5,520 | 5,460 | 5,500 | +0.55% | 1,369 | - | +2.5% | - | - |
| 03/21 | 5,450 | 5,480 | 5,420 | 5,470 | +2.82% | 5,373 | - | +2.17% | - | - |
| 03/19 | 5,320 | 5,330 | 5,290 | 5,320 | -0.56% | 3,888 | - | -0.45% | - | - |
| 03/18 | 5,300 | 5,370 | 5,300 | 5,350 | +0.94% | 1,357 | - | +0.19% | - | - |
| 03/15 | 5,370 | 5,370 | 5,280 | 5,300 | -1.3% | 1,428 | - | -0.6% | - | - |
| 03/14 | 5,360 | 5,370 | 5,330 | 5,370 | +0.19% | 250 | - | +0.9% | - | - |
| 03/13 | 5,390 | 5,390 | 5,340 | 5,360 | -0.37% | 720 | - | +0.96% | - | - |
| 03/12 | 5,290 | 5,380 | 5,290 | 5,380 | +0.94% | 1,959 | - | +1.53% | - | - |
| 03/11 | 5,390 | 5,390 | 5,290 | 5,330 | -1.84% | 3,910 | - | +0.83% | - | - |
| 03/08 | 5,430 | 5,450 | 5,410 | 5,430 | +0.74% | 924 | - | +2.96% | - | - |
| 03/07 | 5,420 | 5,420 | 5,360 | 5,390 | +0.19% | 2,989 | - | +2.43% | - | - |
| 03/06 | 5,400 | 5,430 | 5,360 | 5,380 | -1.65% | 2,188 | - | +2.44% | - | - |
| 03/05 | 5,500 | 5,500 | 5,460 | 5,470 | -0.18% | 737 | - | +4.37% | - | - |
| 03/04 | 5,460 | 5,490 | 5,460 | 5,480 | +0.92% | 1,365 | - | +4.88% | - | - |
| 03/01 | 5,370 | 5,430 | 5,370 | 5,430 | +1.88% | 743 | - | +4.2% | - | - |
| 02/29 | 5,370 | 5,370 | 5,320 | 5,330 | -0.93% | 1,457 | - | +2.52% | - | - |
| 02/28 | 5,380 | 5,390 | 5,370 | 5,380 | +0.19% | 356 | - | +3.62% | - | - |
| 02/27 | 5,370 | 5,380 | 5,360 | 5,370 | +0.56% | 325 | - | +3.65% | - | - |
| 02/26 | 5,350 | 5,350 | 5,320 | 5,340 | +0.56% | 5,634 | - | +3.33% | - | - |
| 02/22 | 5,250 | 5,310 | 5,250 | 5,310 | +1.14% | 7,518 | - | +3.09% | - | - |
| 02/21 | 5,240 | 5,250 | 5,220 | 5,250 | -0.57% | 1,041 | - | +2.22% | - | - |
| 02/20 | 5,280 | 5,300 | 5,270 | 5,280 | -0.38% | 1,428 | - | +3.08% | - | - |
| 02/19 | 5,300 | 5,320 | 5,290 | 5,300 | -0.56% | 2,615 | - | +3.74% | - | - |
| 02/16 | 5,330 | 5,340 | 5,300 | 5,330 | +0.76% | 1,188 | - | +4.65% | - | - |
| 02/15 | 5,290 | 5,300 | 5,270 | 5,290 | +1.73% | 2,397 | - | +4.2% | - | - |
| 02/14 | 5,170 | 5,200 | 5,170 | 5,200 | -0.76% | 3,933 | - | +2.79% | - | - |
| 02/13 | 5,280 | 5,280 | 5,230 | 5,240 | +0.38% | 14,384 | - | +3.89% | - | - |
| 02/09 | 5,200 | 5,230 | 5,190 | 5,220 | +1.75% | 659 | - | +3.9% | - | - |
| 02/08 | 5,100 | 5,140 | 5,100 | 5,130 | +1.58% | 5,955 | - | +2.5% | - | - |
| 02/07 | 5,050 | 5,070 | 5,040 | 5,050 | -0.2% | 539 | - | +1.08% | - | - |
| 02/06 | 5,110 | 5,150 | 5,060 | 5,060 | -0.98% | 1,538 | - | +1.38% | - | - |
| 02/05 | 5,090 | 5,120 | 5,060 | 5,110 | +0.99% | 4,337 | - | +2.49% | - | - |
| 02/02 | 5,100 | 5,100 | 5,040 | 5,060 | +0.6% | 893 | - | +1.65% | - | - |
| 02/01 | 5,060 | 5,070 | 5,020 | 5,030 | -1.57% | 4,112 | - | +1.23% | - | - |
| 01/31 | 5,090 | 5,110 | 5,080 | 5,110 | -0.58% | 5,973 | - | +3% | - | - |
| 01/30 | 5,130 | 5,150 | 5,130 | 5,140 | +0.59% | 1,056 | - | +3.86% | - | - |
| 01/29 | 5,120 | 5,120 | 5,090 | 5,110 | +0.79% | 799 | - | +3.48% | - | - |
| 01/26 | 5,110 | 5,110 | 5,060 | 5,070 | -1.36% | 3,759 | - | +2.92% | - | - |
| 01/25 | 5,120 | 5,160 | 5,110 | 5,140 | +0.19% | 739 | - | +4.58% | - | - |
| 01/24 | 5,180 | 5,190 | 5,120 | 5,130 | -0.19% | 1,253 | - | +4.67% | - | - |
| 01/23 | 5,150 | 5,160 | 5,130 | 5,140 | +0.39% | 357 | - | +5.22% | - | - |
| 01/22 | 5,090 | 5,120 | 5,080 | 5,120 | +1.59% | 1,603 | - | +5.16% | - | - |
| 01/19 | 4,990 | 5,040 | 4,990 | 5,040 | +2.44% | 1,813 | - | +3.83% | - | - |
| 01/18 | 4,920 | 4,940 | 4,920 | 4,920 | -0.2% | 278 | - | +1.67% | - | - |
| 01/17 | 4,960 | 4,965 | 4,920 | 4,930 | +0.41% | 388 | - | +2.18% | - | - |
| 01/16 | 4,950 | 4,950 | 4,895 | 4,910 | -0.61% | 474 | - | +1.99% | - | - |
| 01/15 | 4,925 | 4,945 | 4,905 | 4,940 | +0.71% | 811 | - | +2.81% | - | - |
| 01/12 | 4,920 | 4,925 | 4,900 | 4,905 | -0.51% | 1,669 | - | +2.32% | - | - |
| 01/11 | 4,910 | 4,935 | 4,905 | 4,930 | +1.65% | 1,373 | - | +3.05% | - | - |
| 01/10 | 4,815 | 4,855 | 4,815 | 4,850 | +0.83% | 876 | - | +1.59% | - | - |
| 01/09 | 4,820 | 4,825 | 4,760 | 4,810 | +1.26% | 422 | - | +0.92% | - | - |
| 01/05 | 4,730 | 4,755 | 4,730 | 4,750 | +0.21% | 1,149 | - | -0.13% | - | - |
| 01/04 | 4,725 | 4,740 | 4,700 | 4,740 | -3.46% | 1,680 | - | -0.21% | - | - |
| 2023 |
| 12/29 | 4,925 | 4,925 | 4,900 | 4,910 | -0.2% | 2,849 | - | +3.52% | - | - |
| 12/28 | 4,910 | 4,940 | 4,905 | 4,920 | -0.51% | 911 | - | +3.99% | - | - |
| 12/27 | 4,940 | 4,945 | 4,915 | 4,945 | +1.02% | 1,030 | - | +4.81% | - | - |
| 12/26 | 4,890 | 4,895 | 4,860 | 4,895 | +0.93% | 551 | - | +4.06% | - | - |
| 12/25 | 4,880 | 4,880 | 4,820 | 4,850 | +0.62% | 616 | - | +3.39% | - | - |
| 12/22 | 4,815 | 4,825 | 4,810 | 4,820 | +0.31% | 956 | - | +3.01% | - | - |
| 12/21 | 4,875 | 4,875 | 4,795 | 4,805 | -1.33% | 1,678 | - | +2.89% | - | - |
| 12/20 | 4,850 | 4,900 | 4,850 | 4,870 | +1.04% | 1,077 | - | +4.48% | - | - |
| 12/19 | 4,795 | 4,835 | 4,775 | 4,820 | +0.52% | 705 | - | +3.79% | - | - |
| 12/18 | 4,765 | 4,795 | 4,765 | 4,795 | +0.52% | 3,643 | - | +3.63% | - | - |
