株価チャート
株価
4/25
- 前日 (4/24)
- 4,688
- 始値
- 4,629
- 高値
- 4,642
- 安値
- 4,626
- 終値 -1.15%
- 4,634
- 出来高 +999.99%
- 310,190
乖離率
- 株価（5日）
移動平均値 - +0.37%
4,617 - 株価（25日）
移動平均値 - -1.84%
4,721 - 出来高（5日）
移動平均値 - +259.22%
86,350
2023/11/29～2024/04/25
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 |
| 04/25 | 4,629 | 4,642 | 4,626 | 4,634 | -1.15% | 310,190 | - | -1.84% | - | - |
| 04/24 | 4,669 | 4,688 | 4,669 | 4,688 | +2.02% | 21,200 | - | -0.83% | - | - |
| 04/23 | 4,574 | 4,595 | 4,564 | 4,595 | +0.72% | 6,260 | - | -2.75% | - | - |
| 04/22 | 4,552 | 4,562 | 4,537 | 4,562 | -1% | 35,950 | - | -3.45% | - | - |
| 04/19 | 4,648 | 4,648 | 4,502 | 4,608 | -1.29% | 58,150 | - | -2.48% | - | - |
| 04/18 | 4,656 | 4,675 | 4,649 | 4,668 | -1.02% | 14,110 | - | -1.25% | - | - |
| 04/17 | 4,727 | 4,728 | 4,699 | 4,716 | +0.23% | 26,210 | - | -0.19% | - | - |
| 04/16 | 4,695 | 4,705 | 4,685 | 4,705 | -2.39% | 66,010 | - | -0.32% | - | - |
| 04/15 | 4,761 | 4,820 | 4,753 | 4,820 | -0.06% | 12,960 | - | +2.18% | - | - |
| 04/12 | 4,822 | 4,825 | 4,816 | 4,823 | +1.67% | 18,840 | - | +2.4% | - | - |
| 04/11 | 4,730 | 4,746 | 4,726 | 4,744 | -0.08% | 67,940 | - | +0.89% | - | - |
| 04/10 | 4,743 | 4,749 | 4,742 | 4,748 | +0.27% | 5,020 | - | +1.09% | - | - |
| 04/09 | 4,727 | 4,735 | 4,725 | 4,735 | +0.19% | 16,940 | - | +0.85% | - | - |
| 04/08 | 4,726 | 4,734 | 4,718 | 4,726 | +1.5% | 34,220 | - | +0.66% | - | - |
| 04/05 | 4,657 | 4,669 | 4,640 | 4,656 | -2.1% | 46,800 | - | -0.79% | - | - |
| 04/04 | 4,756 | 4,763 | 4,752 | 4,756 | +0.96% | 14,740 | - | +1.39% | - | - |
| 04/03 | 4,722 | 4,722 | 4,709 | 4,711 | -1.13% | 543,620 | - | +0.51% | - | - |
| 04/02 | 4,759 | 4,774 | 4,754 | 4,765 | -0.21% | 37,590 | - | +1.73% | - | - |
| 04/01 | 4,784 | 4,786 | 4,773 | 4,775 | +0.44% | 84,930 | - | +2.07% | - | - |
| 03/29 | 4,741 | 4,770 | 4,741 | 4,754 | -0.15% | 5,560 | - | +1.8% | - | - |
| 03/28 | 4,750 | 4,761 | 4,750 | 4,761 | -0.25% | 27,930 | - | +2.15% | - | - |
| 03/27 | 4,762 | 4,775 | 4,759 | 4,773 | +0.1% | 144,970 | - | +2.58% | - | - |
| 03/26 | 4,765 | 4,768 | 4,759 | 4,768 | +0.08% | 21,240 | - | +2.67% | - | - |
| 03/25 | 4,774 | 4,777 | 4,763 | 4,764 | -0.29% | 4,430 | - | +2.72% | - | - |
| 03/22 | 4,784 | 4,788 | 4,768 | 4,778 | +0.17% | 89,580 | - | +3.17% | - | - |
| 03/21 | 4,750 | 4,772 | 4,735 | 4,770 | +2.85% | 148,790 | - | +3.18% | - | - |
| 03/19 | 4,601 | 4,641 | 4,594 | 4,638 | +1% | 141,340 | - | +0.5% | - | - |
| 03/18 | 4,567 | 4,592 | 4,565 | 4,592 | +0.2% | 24,840 | - | -0.43% | - | - |
| 03/15 | 4,585 | 4,598 | 4,580 | 4,583 | -1.33% | 40,210 | - | -0.59% | - | - |
| 03/14 | 4,598 | 4,645 | 4,593 | 4,645 | +0.48% | 39,370 | - | +0.85% | - | - |
| 03/13 | 4,622 | 4,624 | 4,605 | 4,623 | +0.76% | 101,200 | - | +0.5% | - | - |
| 03/12 | 4,545 | 4,588 | 4,543 | 4,588 | -1.12% | 87,110 | - | -0.13% | - | - |
| 03/11 | 4,548 | 4,640 | 4,535 | 4,640 | -0.11% | 47,350 | - | +1.16% | - | - |
| 03/08 | 4,637 | 4,647 | 4,628 | 4,645 | +0.91% | 46,860 | - | +1.53% | - | - |
| 03/07 | 4,620 | 4,620 | 4,581 | 4,603 | -0.54% | 115,490 | - | +0.83% | - | - |
| 03/06 | 4,626 | 4,629 | 4,619 | 4,628 | -1.49% | 254,580 | - | +1.49% | - | - |
| 03/05 | 4,704 | 4,708 | 4,697 | 4,698 | -0.74% | 23,140 | - | +3.21% | - | - |
| 03/04 | 4,724 | 4,733 | 4,714 | 4,733 | +1.15% | 47,250 | - | +4.25% | - | - |
| 03/01 | 4,649 | 4,679 | 4,647 | 4,679 | +1.52% | 41,270 | - | +3.31% | - | - |
| 02/29 | 4,619 | 4,626 | 4,600 | 4,609 | -0.84% | 80,940 | - | +1.99% | - | - |
| 02/28 | 4,645 | 4,650 | 4,642 | 4,648 | +0.41% | 118,010 | - | +3.04% | - | - |
| 02/27 | 4,635 | 4,636 | 4,624 | 4,629 | 0% | 37,920 | - | +2.82% | - | - |
| 02/26 | 4,638 | 4,638 | 4,618 | 4,629 | +1.05% | 50,370 | - | +3.07% | - | - |
| 02/22 | 4,561 | 4,703 | 4,561 | 4,581 | +1.53% | 56,330 | - | +2.35% | - | - |
| 02/21 | 4,513 | 4,517 | 4,506 | 4,512 | -0.99% | 82,750 | - | +1.1% | - | - |
| 02/20 | 4,567 | 4,567 | 4,549 | 4,557 | -0.2% | 40,530 | - | +2.38% | - | - |
| 02/19 | 4,571 | 4,576 | 4,559 | 4,566 | -1% | 22,930 | - | +2.91% | - | - |
| 02/16 | 4,609 | 4,619 | 4,605 | 4,612 | +0.28% | 38,370 | - | +4.3% | - | - |
| 02/15 | 4,610 | 4,610 | 4,590 | 4,599 | +0.94% | 36,940 | - | +4.38% | - | - |
| 02/14 | 4,562 | 4,564 | 4,550 | 4,556 | -0.76% | 128,230 | - | +3.83% | - | - |
| 02/13 | 4,584 | 4,592 | 4,578 | 4,591 | +0.61% | 174,360 | - | +5.06% | - | - |
| 02/09 | 4,561 | 4,568 | 4,557 | 4,563 | +0.57% | 72,340 | - | +4.94% | - | - |
| 02/08 | 4,519 | 4,537 | 4,515 | 4,537 | +1.54% | 90,010 | - | +4.85% | - | - |
| 02/07 | 4,460 | 4,475 | 4,459 | 4,468 | -0.76% | 43,200 | - | +3.67% | - | - |
| 02/06 | 4,496 | 4,506 | 4,494 | 4,502 | +0.36% | 32,880 | - | +4.8% | - | - |
| 02/05 | 4,495 | 4,501 | 4,481 | 4,486 | +1.79% | 87,720 | - | +4.76% | - | - |
| 02/02 | 4,404 | 4,409 | 4,397 | 4,407 | +1.5% | 109,860 | - | +3.28% | - | - |
| 02/01 | 4,341 | 4,345 | 4,334 | 4,342 | -1.32% | 35,970 | - | +2.04% | - | - |
| 01/31 | 4,389 | 4,402 | 4,387 | 4,400 | -1.28% | 119,580 | - | +3.65% | - | - |
| 01/30 | 4,461 | 4,461 | 4,451 | 4,457 | +0.61% | 73,270 | - | +5.24% | - | - |
| 01/29 | 4,420 | 4,437 | 4,420 | 4,430 | +0.43% | 12,950 | - | +4.9% | - | - |
| 01/26 | 4,422 | 4,425 | 4,407 | 4,411 | -0.9% | 130,860 | - | +4.75% | - | - |
| 01/25 | 4,437 | 4,451 | 4,433 | 4,451 | +0.2% | 179,110 | - | +6.05% | - | - |
| 01/24 | 4,443 | 4,444 | 4,434 | 4,442 | +0.82% | 179,800 | - | +6.24% | - | - |
| 01/23 | 4,412 | 4,424 | 4,404 | 4,406 | -0.5% | 217,760 | - | +5.79% | - | - |
| 01/22 | 4,415 | 4,435 | 4,413 | 4,428 | +1.89% | 147,090 | - | +6.62% | - | - |
| 01/19 | 4,330 | 4,349 | 4,325 | 4,346 | +2.16% | 54,930 | - | +5% | - | - |
| 01/18 | 4,257 | 4,263 | 4,248 | 4,254 | +0.07% | 24,610 | - | +3.1% | - | - |
| 01/17 | 4,260 | 4,264 | 4,245 | 4,251 | +1.17% | 35,760 | - | +3.33% | - | - |
| 01/16 | 4,206 | 4,212 | 4,196 | 4,202 | -0.1% | 61,010 | - | +2.41% | - | - |
| 01/15 | 4,190 | 4,206 | 4,189 | 4,206 | +0.36% | 43,450 | - | +2.66% | - | - |
| 01/12 | 4,191 | 4,197 | 4,184 | 4,191 | -0.57% | 273,710 | - | +2.52% | - | - |
| 01/11 | 4,211 | 4,215 | 4,205 | 4,215 | +1.62% | 144,470 | - | +3.26% | - | - |
| 01/10 | 4,138 | 4,151 | 4,138 | 4,148 | +1.07% | 181,490 | - | +1.79% | - | - |
| 01/09 | 4,117 | 4,122 | 4,099 | 4,104 | +1.41% | 75,680 | - | +0.79% | - | - |
| 01/05 | 4,053 | 4,058 | 4,044 | 4,047 | 0% | 29,830 | - | -0.57% | - | - |
| 01/04 | 4,024 | 4,050 | 4,019 | 4,047 | -1.72% | 220,440 | - | -0.59% | - | - |
| 2023 |
| 12/29 | 4,116 | 4,124 | 4,111 | 4,118 | 0% | 17,600 | - | +1.13% | - | - |
| 12/28 | 4,122 | 4,130 | 4,116 | 4,118 | -0.63% | 262,520 | - | +1.13% | - | - |
| 12/27 | 4,142 | 4,149 | 4,136 | 4,144 | +0.66% | 158,320 | - | +1.82% | - | - |
| 12/26 | 4,111 | 4,118 | 4,108 | 4,117 | +0.32% | 34,780 | - | +1.2% | - | - |
| 12/25 | 4,125 | 4,129 | 4,092 | 4,104 | +0.32% | 33,520 | - | +0.96% | - | - |
| 12/22 | 4,093 | 4,100 | 4,088 | 4,091 | -1.11% | 159,660 | - | +0.64% | - | - |
| 12/21 | 4,104 | 4,137 | 4,083 | 4,137 | -0.51% | 349,480 | - | +1.75% | - | - |
| 12/20 | 4,164 | 4,171 | 4,151 | 4,158 | +0.7% | 140,040 | - | +2.29% | - | - |
| 12/19 | 4,103 | 4,133 | 4,091 | 4,129 | +1.4% | 173,720 | - | +1.7% | - | - |
| 12/18 | 4,069 | 4,074 | 4,062 | 4,072 | +0.72% | 275,610 | - | +0.39% | - | - |
| 12/15 | 4,051 | 4,057 | 4,034 | 4,043 | -0.27% | 119,240 | - | -0.2% | - | - |
| 12/14 | 4,079 | 4,086 | 4,040 | 4,054 | -1.22% | 476,370 | - | +0.12% | - | - |
| 12/13 | 4,095 | 4,106 | 4,095 | 4,104 | +0.93% | 36,900 | - | +1.46% | - | - |
| 12/12 | 4,078 | 4,079 | 4,062 | 4,066 | +1.14% | 20,040 | - | +0.72% | - | - |
| 12/11 | 4,013 | 4,021 | 4,011 | 4,020 | +1.44% | 16,250 | - | -0.25% | - | - |
| 12/08 | 3,970 | 3,971 | 3,928 | 3,963 | -0.43% | 368,130 | - | -1.44% | - | - |
| 12/07 | 4,002 | 4,002 | 3,978 | 3,980 | -1.49% | 32,380 | - | -0.8% | - | - |
| 12/06 | 4,025 | 4,045 | 4,025 | 4,040 | +1.08% | 145,730 | - | +1% | - | - |
| 12/05 | 4,009 | 4,010 | 3,996 | 3,997 | -0.72% | 96,970 | - | +0.3% | - | - |
| 12/04 | 4,020 | 4,027 | 4,014 | 4,026 | -0.79% | 46,350 | - | +1.36% | - | - |
| 12/01 | 4,057 | 4,059 | 4,045 | 4,058 | +0.1% | 29,190 | - | +2.5% | - | - |
| 11/30 | 4,052 | 4,057 | 4,049 | 4,054 | -0.05% | 62,810 | - | +2.71% | - | - |
| 11/29 | 4,052 | 4,063 | 4,045 | 4,056 | -0.34% | 89,780 | - | +3.05% | - | - |
