株価チャート
株価
5/31
- 前日 (5/30)
- 4,755
- 始値
- 4,715
- 高値
- 4,785
- 安値
- 4,695
- 終値 +0.42%
- 4,775
- 出来高 -26.23%
- 307,616
乖離率
- 株価（5日）
移動平均値 - -1.14%
4,830 - 株価（25日）
移動平均値 - +1.25%
4,716 - 出来高（5日）
移動平均値 - -27.61%
424,972
2024/01/04～2024/05/31
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 |
| 05/31 | 4,715 | 4,785 | 4,695 | 4,775 | +0.42% | 307,616 | - | +1.25% | - | - |
| 05/30 | 4,745 | 4,780 | 4,685 | 4,755 | -1.76% | 416,976 | - | +1.23% | - | - |
| 05/29 | 4,910 | 4,965 | 4,835 | 4,840 | -1.02% | 564,723 | - | +3.4% | - | - |
| 05/28 | 4,890 | 4,900 | 4,830 | 4,890 | 0% | 316,735 | - | +4.78% | - | - |
| 05/27 | 4,855 | 4,920 | 4,840 | 4,890 | +1.24% | 518,809 | - | +4.87% | - | - |
| 05/24 | 4,860 | 4,890 | 4,820 | 4,830 | -2.33% | 658,880 | - | +3.71% | - | - |
| 05/23 | 4,920 | 4,960 | 4,865 | 4,945 | +3.45% | 1,899,986 | - | +6.21% | - | - |
| 05/22 | 4,810 | 4,810 | 4,755 | 4,780 | -0.73% | 1,274,035 | - | +2.62% | - | - |
| 05/21 | 4,840 | 4,870 | 4,810 | 4,815 | 0% | 537,338 | - | +3.17% | - | - |
| 05/20 | 4,770 | 4,850 | 4,755 | 4,815 | +0.73% | 465,410 | - | +3.04% | - | - |
| 05/17 | 4,780 | 4,815 | 4,765 | 4,780 | -0.52% | 780,644 | - | +2.14% | - | - |
| 05/16 | 4,840 | 4,860 | 4,745 | 4,805 | +1.8% | 500,631 | - | +2.5% | - | - |
| 05/15 | 4,705 | 4,745 | 4,685 | 4,720 | +2.16% | 404,189 | - | +0.58% | - | - |
| 05/14 | 4,680 | 4,715 | 4,590 | 4,620 | -1.18% | 697,226 | - | -1.7% | - | - |
| 05/13 | 4,625 | 4,675 | 4,580 | 4,675 | +1.52% | 563,272 | - | -0.91% | - | - |
| 05/10 | 4,625 | 4,690 | 4,570 | 4,605 | -1.39% | 615,097 | - | -2.62% | - | - |
| 05/09 | 4,715 | 4,750 | 4,670 | 4,670 | -1.79% | 436,487 | - | -1.58% | - | - |
| 05/08 | 4,755 | 4,790 | 4,720 | 4,755 | -0.31% | 628,570 | - | -0.02% | - | - |
| 05/07 | 4,740 | 4,770 | 4,695 | 4,770 | +3.7% | 753,209 | - | 0% | - | - |
| 05/02 | 4,560 | 4,625 | 4,525 | 4,600 | +0.11% | 733,873 | - | -3.75% | - | - |
| 05/01 | 4,505 | 4,630 | 4,505 | 4,595 | +1.21% | 934,883 | - | -4.19% | - | - |
| 04/30 | 4,505 | 4,560 | 4,455 | 4,540 | +1.23% | 1,083,232 | - | -5.65% | - | - |
| 04/26 | 4,520 | 4,525 | 4,415 | 4,485 | +1.7% | 1,119,380 | - | -7.12% | - | - |
| 04/25 | 4,465 | 4,500 | 4,400 | 4,410 | -2.76% | 980,406 | - | -9.03% | - | - |
| 04/24 | 4,475 | 4,540 | 4,445 | 4,535 | +5.59% | 1,136,938 | - | -6.86% | - | - |
| 04/23 | 4,460 | 4,460 | 4,265 | 4,295 | -1.38% | 800,783 | - | -11.99% | - | - |
| 04/22 | 4,370 | 4,465 | 4,290 | 4,355 | -2.9% | 1,285,994 | - | -11.12% | - | - |
| 04/19 | 4,650 | 4,680 | 4,405 | 4,485 | -6.37% | 1,623,719 | - | -8.64% | - | - |
| 04/18 | 4,610 | 4,820 | 4,610 | 4,790 | +1.05% | 1,212,725 | - | -2.6% | - | - |
| 04/17 | 4,865 | 4,885 | 4,730 | 4,740 | -1.56% | 811,400 | - | -3.58% | - | - |
| 04/16 | 4,900 | 4,905 | 4,795 | 4,815 | -3.41% | 1,009,657 | - | -2.01% | - | - |
| 04/15 | 4,965 | 4,985 | 4,920 | 4,985 | -0.7% | 615,826 | - | +1.53% | - | - |
| 04/12 | 5,080 | 5,100 | 5,010 | 5,020 | +1.11% | 479,400 | - | +2.3% | - | - |
| 04/11 | 4,920 | 4,975 | 4,890 | 4,965 | -0.3% | 649,306 | - | +1.24% | - | - |
| 04/10 | 4,980 | 5,030 | 4,965 | 4,980 | -0.2% | 446,514 | - | +1.45% | - | - |
| 04/09 | 4,925 | 4,995 | 4,915 | 4,990 | +1.22% | 633,722 | - | +1.57% | - | - |
| 04/08 | 4,960 | 5,010 | 4,910 | 4,930 | +0.82% | 724,016 | - | +0.26% | - | - |
| 04/05 | 4,940 | 4,960 | 4,845 | 4,890 | -3.55% | 1,243,060 | - | -0.57% | - | - |
| 04/04 | 5,020 | 5,080 | 5,000 | 5,070 | +2.42% | 619,140 | - | +3.15% | - | - |
| 04/03 | 4,930 | 5,010 | 4,870 | 4,950 | -1% | 1,369,743 | - | +0.96% | - | - |
| 04/02 | 4,990 | 5,030 | 4,970 | 5,000 | +1.21% | 830,646 | - | +2.06% | - | - |
| 04/01 | 5,140 | 5,140 | 4,930 | 4,940 | -3.52% | 1,058,095 | - | +0.96% | - | - |
| 03/29 | 5,030 | 5,120 | 4,995 | 5,120 | +2.4% | 851,379 | - | +4.68% | - | - |
| 03/28 | 5,000 | 5,050 | 4,965 | 5,000 | -0.2% | 365,524 | - | +2.67% | - | - |
| 03/27 | 5,010 | 5,040 | 4,970 | 5,010 | 0% | 540,926 | - | +3.15% | - | - |
| 03/26 | 4,940 | 5,030 | 4,935 | 5,010 | +1.31% | 652,345 | - | +3.45% | - | - |
| 03/25 | 4,965 | 5,010 | 4,910 | 4,945 | -0.4% | 578,863 | - | +2.34% | - | - |
| 03/22 | 4,985 | 5,020 | 4,915 | 4,965 | +0.3% | 883,762 | - | +2.88% | - | - |
| 03/21 | 4,935 | 4,955 | 4,860 | 4,950 | +3.13% | 1,042,349 | - | +2.78% | - | - |
| 03/19 | 4,750 | 4,815 | 4,715 | 4,800 | +0.31% | 840,683 | - | -0.06% | - | - |
| 03/18 | 4,600 | 4,785 | 4,575 | 4,785 | +4.02% | 649,725 | - | -0.13% | - | - |
| 03/15 | 4,625 | 4,655 | 4,575 | 4,600 | -2.13% | 782,476 | - | -3.77% | - | - |
| 03/14 | 4,670 | 4,710 | 4,580 | 4,700 | -0.63% | 737,885 | - | -1.49% | - | - |
| 03/13 | 4,840 | 4,845 | 4,675 | 4,730 | +0.53% | 1,231,191 | - | -0.59% | - | - |
| 03/12 | 4,645 | 4,750 | 4,615 | 4,705 | 0% | 1,354,890 | - | -0.76% | - | - |
| 03/11 | 4,645 | 4,720 | 4,640 | 4,705 | -4.47% | 1,511,811 | - | -0.42% | - | - |
| 03/08 | 4,945 | 5,050 | 4,910 | 4,925 | -0.2% | 1,550,001 | - | +4.68% | - | - |
| 03/07 | 5,150 | 5,150 | 4,915 | 4,935 | -2.85% | 2,136,556 | - | +5.54% | - | - |
| 03/06 | 4,990 | 5,080 | 4,980 | 5,080 | -0.2% | 1,254,246 | - | +9.29% | - | - |
| 03/05 | 5,040 | 5,110 | 4,970 | 5,090 | +0.2% | 1,222,852 | - | +10.34% | - | - |
| 03/04 | 5,110 | 5,130 | 5,040 | 5,080 | +2.32% | 1,606,393 | - | +10.99% | - | - |
| 03/01 | 4,865 | 4,975 | 4,860 | 4,965 | +3.33% | 1,262,928 | - | +9.14% | - | - |
| 02/29 | 4,710 | 4,815 | 4,675 | 4,805 | +0.42% | 898,953 | - | +6.28% | - | - |
| 02/28 | 4,810 | 4,860 | 4,785 | 4,785 | -1.34% | 875,563 | - | +6.33% | - | - |
| 02/27 | 4,850 | 4,890 | 4,790 | 4,850 | +0.21% | 1,008,330 | - | +8.26% | - | - |
| 02/26 | 4,965 | 4,965 | 4,815 | 4,840 | -1.12% | 1,645,205 | - | +8.67% | - | - |
| 02/22 | 4,885 | 4,895 | 4,725 | 4,895 | +6.3% | 2,137,345 | - | +10.75% | - | - |
| 02/21 | 4,575 | 4,640 | 4,560 | 4,605 | -1.07% | 589,669 | - | +5.09% | - | - |
| 02/20 | 4,655 | 4,730 | 4,640 | 4,655 | -0.11% | 743,643 | - | +6.89% | - | - |
| 02/19 | 4,700 | 4,740 | 4,610 | 4,660 | -1.79% | 966,694 | - | +7.7% | - | - |
| 02/16 | 4,880 | 4,965 | 4,670 | 4,745 | -1.25% | 2,559,899 | - | +10.45% | - | - |
| 02/15 | 4,815 | 4,830 | 4,730 | 4,805 | +2.34% | 1,397,619 | - | +12.77% | - | - |
| 02/14 | 4,585 | 4,700 | 4,575 | 4,695 | +1.19% | 978,205 | - | +11.23% | - | - |
| 02/13 | 4,645 | 4,680 | 4,590 | 4,640 | +3% | 1,091,725 | - | +10.9% | - | - |
| 02/09 | 4,530 | 4,580 | 4,475 | 4,505 | 0% | 951,756 | - | +8.69% | - | - |
| 02/08 | 4,400 | 4,520 | 4,400 | 4,505 | +3.21% | 805,125 | - | +9.53% | - | - |
| 02/07 | 4,340 | 4,375 | 4,305 | 4,365 | -0.11% | 487,416 | - | +6.8% | - | - |
| 02/06 | 4,325 | 4,395 | 4,320 | 4,370 | +1.39% | 817,039 | - | +7.48% | - | - |
| 02/05 | 4,385 | 4,395 | 4,260 | 4,310 | -0.12% | 424,156 | - | +6.52% | - | - |
| 02/02 | 4,235 | 4,330 | 4,235 | 4,315 | +2.86% | 529,862 | - | +7.18% | - | - |
| 02/01 | 4,185 | 4,220 | 4,170 | 4,195 | -0.36% | 397,254 | - | +4.74% | - | - |
| 01/31 | 4,165 | 4,220 | 4,140 | 4,210 | -0.47% | 398,313 | - | +5.57% | - | - |
| 01/30 | 4,250 | 4,260 | 4,210 | 4,230 | +0.83% | 412,198 | - | +6.55% | - | - |
| 01/29 | 4,180 | 4,225 | 4,130 | 4,195 | 0% | 461,198 | - | +6.12% | - | - |
| 01/26 | 4,300 | 4,305 | 4,180 | 4,195 | -4.11% | 875,115 | - | +6.55% | - | - |
| 01/25 | 4,335 | 4,380 | 4,255 | 4,375 | +2.22% | 652,348 | - | +11.69% | - | - |
| 01/24 | 4,290 | 4,315 | 4,240 | 4,280 | +0.23% | 497,592 | - | +10% | - | - |
| 01/23 | 4,330 | 4,395 | 4,255 | 4,270 | -0.7% | 1,106,270 | - | +10.39% | - | - |
| 01/22 | 4,315 | 4,330 | 4,250 | 4,300 | +2.5% | 887,913 | - | +11.78% | - | - |
| 01/19 | 4,165 | 4,195 | 4,095 | 4,195 | +5.27% | 583,627 | - | +9.82% | - | - |
| 01/18 | 3,920 | 4,010 | 3,920 | 3,985 | +1.01% | 837,097 | - | +5.01% | - | - |
| 01/17 | 3,980 | 4,035 | 3,930 | 3,945 | +0.38% | 370,440 | - | +4.48% | - | - |
| 01/16 | 3,975 | 3,975 | 3,905 | 3,930 | -0.76% | 210,507 | - | +4.52% | - | - |
| 01/15 | 3,900 | 3,960 | 3,875 | 3,960 | +2.33% | 269,790 | - | +5.66% | - | - |
| 01/12 | 3,885 | 3,945 | 3,850 | 3,870 | -0.13% | 258,342 | - | +3.75% | - | - |
| 01/11 | 3,865 | 3,880 | 3,830 | 3,875 | +1.44% | 423,940 | - | +4.14% | - | - |
| 01/10 | 3,795 | 3,840 | 3,770 | 3,820 | +1.73% | 254,402 | - | +2.88% | - | - |
| 01/09 | 3,765 | 3,805 | 3,715 | 3,755 | +2.46% | 227,727 | - | +1.27% | - | - |
| 01/05 | 3,710 | 3,710 | 3,640 | 3,665 | -1.48% | 232,520 | - | -1% | - | - |
| 01/04 | 3,700 | 3,735 | 3,625 | 3,720 | -3.13% | 474,948 | - | +0.57% | - | - |
