株価チャート
株価
4/25
- 前日 (4/24)
- 3,855
- 始値
- 3,805
- 高値
- 3,815
- 安値
- 3,770
- 終値 -2.2%
- 3,770
- 出来高 -44.92%
- 3,470
乖離率
- 株価（5日）
移動平均値 - -0.11%
3,774 - 株価（25日）
移動平均値 - -4.41%
3,944 - 出来高（5日）
移動平均値 - -80.93%
18,194
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 | 3,805 | 3,815 | 3,770 | 3,770 | -2.2% | 3,470 | - | -4.41% | - | - |
| 04/24 | 3,815 | 3,855 | 3,815 | 3,855 | +2.53% | 6,300 | - | -2.58% | - | - |
| 04/23 | 3,795 | 3,795 | 3,750 | 3,760 | 0% | 69,434 | - | -5.15% | - | - |
| 04/22 | 3,735 | 3,765 | 3,720 | 3,760 | +0.94% | 4,809 | - | -5.36% | - | - |
| 04/19 | 3,780 | 3,780 | 3,685 | 3,725 | -2.36% | 6,957 | - | -6.36% | - | - |
| 04/18 | 3,790 | 3,835 | 3,770 | 3,815 | +0.13% | 3,200 | - | -4.27% | - | - |
| 04/17 | 3,875 | 3,875 | 3,810 | 3,810 | -1.17% | 19,610 | - | -4.46% | - | - |
| 04/16 | 3,885 | 3,885 | 3,840 | 3,855 | -2.03% | 170,627 | - | -3.41% | - | - |
| 04/15 | 3,910 | 3,935 | 3,890 | 3,935 | -0.88% | 160,026 | - | -1.45% | - | - |
| 04/12 | 3,990 | 3,990 | 3,955 | 3,970 | +0.38% | 3,772 | - | -0.63% | - | - |
| 04/11 | 3,910 | 3,960 | 3,910 | 3,955 | -0.38% | 12,167 | - | -1% | - | - |
| 04/10 | 3,975 | 3,980 | 3,960 | 3,970 | -0.5% | 3,801 | - | -0.7% | - | - |
| 04/09 | 3,965 | 3,990 | 3,960 | 3,990 | +0.38% | 20,308 | - | -0.25% | - | - |
| 04/08 | 3,980 | 4,000 | 3,960 | 3,975 | +1.15% | 6,097 | - | -0.67% | - | - |
| 04/05 | 3,955 | 3,965 | 3,910 | 3,930 | -2.36% | 870,801 | - | -1.82% | - | - |
| 04/04 | 4,045 | 4,065 | 4,020 | 4,025 | +0.88% | 13,945 | - | +0.52% | - | - |
| 04/03 | 3,990 | 4,005 | 3,965 | 3,990 | -0.99% | 30,292 | - | -0.25% | - | - |
| 04/02 | 4,040 | 4,055 | 4,010 | 4,030 | +0.12% | 15,818 | - | +0.8% | - | - |
| 04/01 | 4,115 | 4,115 | 4,010 | 4,025 | -1.59% | 7,367 | - | +0.78% | - | - |
| 03/29 | 4,075 | 4,090 | 4,065 | 4,090 | +0.86% | 9,385 | - | +2.48% | - | - |
| 03/28 | 4,080 | 4,085 | 4,050 | 4,055 | -0.98% | 8,477 | - | +1.88% | - | - |
| 03/27 | 4,070 | 4,110 | 4,065 | 4,095 | +0.86% | 9,293 | - | +3.07% | - | - |
| 03/26 | 4,055 | 4,070 | 4,040 | 4,060 | +0.12% | 6,006 | - | +2.45% | - | - |
| 03/25 | 4,090 | 4,100 | 4,055 | 4,055 | -1.34% | 9,194 | - | +2.53% | - | - |
| 03/22 | 4,120 | 4,125 | 4,090 | 4,110 | +0.37% | 10,150 | - | +4.16% | - | - |
| 03/21 | 4,080 | 4,100 | 4,055 | 4,095 | +1.99% | 5,899 | - | +4.09% | - | - |
| 03/19 | 3,975 | 4,015 | 3,955 | 4,015 | +0.63% | 9,041 | - | +2.37% | - | - |
| 03/18 | 3,910 | 3,990 | 3,910 | 3,990 | +2.57% | 26,497 | - | +2.05% | - | - |
| 03/15 | 3,865 | 3,895 | 3,865 | 3,890 | -0.26% | 26,412 | - | -0.23% | - | - |
| 03/14 | 3,875 | 3,900 | 3,855 | 3,900 | +0.52% | 14,947 | - | +0.31% | - | - |
| 03/13 | 3,930 | 3,935 | 3,860 | 3,880 | -0.51% | 67,250 | - | +0.08% | - | - |
| 03/12 | 3,870 | 3,900 | 3,845 | 3,900 | +0.13% | 2,842 | - | +0.83% | - | - |
| 03/11 | 3,915 | 3,920 | 3,865 | 3,895 | -2.14% | 18,270 | - | +0.99% | - | - |
| 03/08 | 3,975 | 4,015 | 3,975 | 3,980 | 0% | 16,679 | - | +3.51% | - | - |
| 03/07 | 4,060 | 4,065 | 3,970 | 3,980 | -1.24% | 133,029 | - | +3.86% | - | - |
| 03/06 | 4,005 | 4,030 | 4,000 | 4,030 | +0.12% | 6,383 | - | +5.58% | - | - |
| 03/05 | 4,010 | 4,040 | 4,000 | 4,025 | -0.12% | 9,852 | - | +5.89% | - | - |
| 03/04 | 4,040 | 4,050 | 4,015 | 4,030 | +0.5% | 13,699 | - | +6.53% | - | - |
| 03/01 | 3,945 | 4,015 | 3,945 | 4,010 | +1.91% | 35,112 | - | +6.45% | - | - |
| 02/29 | 3,915 | 3,940 | 3,900 | 3,935 | -0.13% | 12,368 | - | +4.88% | - | - |
| 02/28 | 3,935 | 3,950 | 3,925 | 3,940 | 0% | 29,674 | - | +5.29% | - | - |
| 02/27 | 3,940 | 3,955 | 3,925 | 3,940 | +0.13% | 133,685 | - | +5.6% | - | - |
| 02/26 | 3,950 | 3,955 | 3,930 | 3,935 | +0.13% | 15,648 | - | +5.84% | - | - |
| 02/22 | 3,895 | 3,930 | 3,880 | 3,930 | +2.48% | 70,489 | - | +6.13% | - | - |
| 02/21 | 3,835 | 3,845 | 3,825 | 3,835 | -0.65% | 40,527 | - | +3.99% | - | - |
| 02/20 | 3,865 | 3,885 | 3,840 | 3,860 | 0% | 72,746 | - | +4.95% | - | - |
| 02/19 | 3,855 | 3,870 | 3,845 | 3,860 | -0.13% | 219,582 | - | +5.26% | - | - |
| 02/16 | 3,880 | 3,900 | 3,855 | 3,865 | +0.91% | 30,164 | - | +5.72% | - | - |
| 02/15 | 3,830 | 3,835 | 3,810 | 3,830 | +1.06% | 16,400 | - | +5.16% | - | - |
| 02/14 | 3,780 | 3,795 | 3,770 | 3,790 | -0.66% | 29,009 | - | +4.49% | - | - |
| 02/13 | 3,770 | 3,815 | 3,760 | 3,815 | +2.83% | 42,354 | - | +5.65% | - | - |
| 02/09 | 3,715 | 3,740 | 3,700 | 3,710 | +0.27% | 12,590 | - | +3.26% | - | - |
| 02/08 | 3,650 | 3,710 | 3,640 | 3,700 | +2.21% | 13,320 | - | +3.41% | - | - |
| 02/07 | 3,610 | 3,630 | 3,600 | 3,620 | -0.14% | 183,770 | - | +1.57% | - | - |
| 02/06 | 3,635 | 3,640 | 3,620 | 3,625 | -0.68% | 20,807 | - | +1.97% | - | - |
| 02/05 | 3,655 | 3,655 | 3,630 | 3,650 | +0.55% | 3,352 | - | +2.96% | - | - |
| 02/02 | 3,635 | 3,655 | 3,620 | 3,630 | +0.55% | 118,216 | - | +2.77% | - | - |
| 02/01 | 3,605 | 3,625 | 3,605 | 3,610 | -0.82% | 105,139 | - | +2.53% | - | - |
| 01/31 | 3,585 | 3,640 | 3,580 | 3,640 | +0.55% | 2,818 | - | +3.73% | - | - |
| 01/30 | 3,635 | 3,640 | 3,615 | 3,620 | +0.28% | 15,253 | - | +3.52% | - | - |
| 01/29 | 3,595 | 3,625 | 3,595 | 3,610 | +0.56% | 2,128 | - | +3.53% | - | - |
| 01/26 | 3,600 | 3,615 | 3,580 | 3,590 | -1.24% | 3,670 | - | +3.28% | - | - |
| 01/25 | 3,630 | 3,640 | 3,605 | 3,635 | 0% | 14,920 | - | +4.94% | - | - |
| 01/24 | 3,660 | 3,660 | 3,620 | 3,635 | -0.82% | 1,310 | - | +5.36% | - | - |
| 01/23 | 3,675 | 3,715 | 3,655 | 3,665 | -0.14% | 14,452 | - | +6.66% | - | - |
| 01/22 | 3,655 | 3,670 | 3,645 | 3,670 | +1.66% | 13,614 | - | +7.25% | - | - |
| 01/19 | 3,625 | 3,625 | 3,590 | 3,610 | +1.4% | 5,208 | - | +5.96% | - | - |
| 01/18 | 3,555 | 3,580 | 3,550 | 3,560 | 0% | 9,554 | - | +4.89% | - | - |
| 01/17 | 3,605 | 3,635 | 3,555 | 3,560 | -0.56% | 23,403 | - | +5.29% | - | - |
| 01/16 | 3,600 | 3,605 | 3,570 | 3,580 | -0.69% | 14,271 | - | +6.23% | - | - |
| 01/15 | 3,570 | 3,615 | 3,565 | 3,605 | +0.98% | 24,429 | - | +7.26% | - | - |
| 01/12 | 3,545 | 3,580 | 3,545 | 3,570 | +1.56% | 26,146 | - | +6.63% | - | - |
| 01/11 | 3,505 | 3,525 | 3,495 | 3,515 | +1.59% | 32,369 | - | +5.27% | - | - |
| 01/10 | 3,405 | 3,465 | 3,400 | 3,460 | +2.22% | 43,799 | - | +3.84% | - | - |
| 01/09 | 3,390 | 3,410 | 3,370 | 3,385 | +0.74% | 24,300 | - | +1.71% | - | - |
| 01/05 | 3,355 | 3,370 | 3,345 | 3,360 | +0.45% | 37,532 | - | +0.99% | - | - |
| 01/04 | 3,320 | 3,345 | 3,280 | 3,345 | -0.45% | 84,409 | - | +0.57% | - | - |
| 2023 |
| 12/29 | 3,365 | 3,380 | 3,345 | 3,360 | -0.44% | 119,836 | - | +0.99% | - | - |
| 12/28 | 3,360 | 3,375 | 3,355 | 3,375 | -0.15% | 51,991 | - | +1.44% | - | - |
| 12/27 | 3,360 | 3,385 | 3,360 | 3,380 | +1.2% | 7,372 | - | +1.62% | - | - |
| 12/26 | 3,340 | 3,340 | 3,325 | 3,340 | 0% | 18,818 | - | +0.45% | - | - |
| 12/25 | 3,350 | 3,355 | 3,330 | 3,340 | +0.6% | 10,382 | - | +0.45% | - | - |
| 12/22 | 3,340 | 3,345 | 3,320 | 3,320 | -0.15% | 18,986 | - | -0.21% | - | - |
| 12/21 | 3,335 | 3,345 | 3,320 | 3,325 | -1.77% | 4,695 | - | -0.09% | - | - |
| 12/20 | 3,360 | 3,395 | 3,360 | 3,385 | +1.65% | 57,194 | - | +1.68% | - | - |
| 12/19 | 3,295 | 3,330 | 3,275 | 3,330 | +1.52% | 55,790 | - | +0.15% | - | - |
| 12/18 | 3,290 | 3,290 | 3,265 | 3,280 | -0.61% | 2,521 | - | -1.29% | - | - |
| 12/15 | 3,290 | 3,320 | 3,290 | 3,300 | +0.61% | 29,663 | - | -0.66% | - | - |
| 12/14 | 3,320 | 3,320 | 3,260 | 3,280 | -0.76% | 8,066 | - | -1.23% | - | - |
| 12/13 | 3,310 | 3,315 | 3,295 | 3,305 | +0.3% | 9,428 | - | -0.42% | - | - |
| 12/12 | 3,320 | 3,330 | 3,290 | 3,295 | +0.15% | 1,863 | - | -0.66% | - | - |
| 12/11 | 3,285 | 3,305 | 3,285 | 3,290 | +1.7% | 4,539 | - | -0.78% | - | - |
| 12/08 | 3,255 | 3,270 | 3,230 | 3,235 | -1.67% | 38,422 | - | -2.35% | - | - |
| 12/07 | 3,325 | 3,330 | 3,290 | 3,290 | -1.94% | 51,275 | - | -0.6% | - | - |
| 12/06 | 3,305 | 3,355 | 3,305 | 3,355 | +1.98% | 13,807 | - | +1.61% | - | - |
| 12/05 | 3,315 | 3,315 | 3,285 | 3,290 | -1.2% | 50,089 | - | -0.06% | - | - |
| 12/04 | 3,345 | 3,345 | 3,315 | 3,330 | -0.75% | 51,678 | - | +1.4% | - | - |
| 12/01 | 3,370 | 3,370 | 3,350 | 3,355 | -0.15% | 14,885 | - | +2.47% | - | - |
| 11/30 | 3,335 | 3,360 | 3,325 | 3,360 | +0.45% | 41,741 | - | +2.91% | - | - |
| 11/29 | 3,330 | 3,360 | 3,330 | 3,345 | -0.15% | 25,635 | - | +2.73% | - | - |
