株価チャート
株価
4/22
- 前日 (4/19)
- 5,571
- 始値
- 5,871
- 高値
- 5,871
- 安値
- 5,545
- 終値 -0.45%
- 5,546
- 出来高 -49.74%
- 18,140
乖離率
- 株価（5日）
移動平均値 - -0.07%
5,550 - 株価（25日）
移動平均値 - -0.07%
5,550 - 出来高（5日）
移動平均値 - +66.27%
10,910
2023/11/16～2024/04/22
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 |
| 04/22 | 5,871 | 5,871 | 5,545 | 5,546 | -0.45% | 18,140 | - | -0.07% | - | - |
| 04/19 | 5,570 | 5,582 | 5,570 | 5,571 | +0.72% | 36,090 | - | +0.43% | - | - |
| 04/18 | 5,531 | 5,531 | 5,531 | 5,531 | -0.23% | 40 | - | -0.22% | - | - |
| 04/17 | 5,540 | 5,544 | 5,540 | 5,544 | -0.27% | 180 | - | +0.04% | - | - |
| 04/16 | 5,559 | 5,559 | 5,559 | 5,559 | -0.14% | 100 | - | +0.32% | - | - |
| 04/15 | 5,560 | 5,567 | 5,560 | 5,567 | +0.71% | 110 | - | +0.47% | - | - |
| 04/12 | 5,528 | 5,528 | 5,528 | 5,528 | +0.14% | 10 | - | -0.23% | - | - |
| 04/11 | 5,536 | 5,536 | 5,520 | 5,520 | -0.61% | 120 | - | -0.41% | - | - |
| 04/09 | 5,526 | 5,554 | 5,526 | 5,554 | +0.31% | 10,080 | - | +0.16% | - | - |
| 04/08 | 5,544 | 5,544 | 5,537 | 5,537 | -0.4% | 40 | - | -0.13% | - | - |
| 04/05 | 5,570 | 5,570 | 5,544 | 5,559 | +0.04% | 130 | - | +0.27% | - | - |
| 04/04 | 5,557 | 5,557 | 5,557 | 5,557 | +0.09% | 100 | - | +0.23% | - | - |
| 04/03 | 5,545 | 5,552 | 5,545 | 5,552 | -0.36% | 160 | - | +0.14% | - | - |
| 04/02 | 5,565 | 5,577 | 5,565 | 5,572 | -0.8% | 62,620 | - | +0.52% | - | - |
| 04/01 | 5,617 | 5,617 | 5,617 | 5,617 | +0.11% | 120 | - | +1.35% | - | - |
| 03/29 | 5,611 | 5,611 | 5,611 | 5,611 | 0% | 10 | - | +1.32% | - | - |
| 03/28 | 5,611 | 5,611 | 5,611 | 5,611 | +0.25% | 20 | - | +1.37% | - | - |
| 03/27 | 5,604 | 5,604 | 5,597 | 5,597 | +0.18% | 90 | - | +1.17% | - | - |
| 03/26 | 5,585 | 5,587 | 5,583 | 5,587 | 0% | 80 | - | +1.01% | - | - |
| 03/22 | 5,583 | 5,587 | 5,578 | 5,587 | +0.54% | 54,050 | - | +1.05% | - | - |
| 03/21 | 5,554 | 5,557 | 5,554 | 5,557 | +0.96% | 128,290 | - | +0.54% | - | - |
| 03/19 | 5,467 | 5,504 | 5,467 | 5,504 | +0.7% | 180 | - | -0.42% | - | - |
| 03/18 | 5,474 | 5,474 | 5,465 | 5,466 | +0.35% | 220 | - | -1.14% | - | - |
| 03/15 | 5,440 | 5,449 | 5,440 | 5,447 | -0.24% | 340 | - | -1.52% | - | - |
| 03/14 | 5,463 | 5,463 | 5,460 | 5,460 | -0.22% | 70 | - | -1.34% | - | - |
| 03/13 | 5,472 | 5,472 | 5,472 | 5,472 | -0.09% | 70 | - | -1.19% | - | - |
| 03/11 | 5,482 | 5,482 | 5,472 | 5,477 | -0.49% | 100 | - | -1.16% | - | - |
| 03/08 | 5,506 | 5,506 | 5,501 | 5,504 | -0.24% | 30,200 | - | -0.72% | - | - |
| 03/07 | 5,549 | 5,549 | 5,517 | 5,517 | -0.65% | 250 | - | -0.52% | - | - |
| 03/06 | 5,555 | 5,555 | 5,547 | 5,553 | -0.52% | 30,260 | - | +0.13% | - | - |
| 03/05 | 5,582 | 5,582 | 5,582 | 5,582 | 0% | 20 | - | +0.69% | - | - |
| 03/04 | 5,571 | 5,582 | 5,571 | 5,582 | +0.5% | 390 | - | +0.72% | - | - |
| 03/01 | 5,555 | 5,555 | 5,554 | 5,554 | +0.34% | 40 | - | +0.29% | - | - |
| 02/29 | 5,563 | 5,563 | 5,529 | 5,535 | -0.14% | 360 | - | -0.04% | - | - |
| 02/28 | 5,543 | 5,543 | 5,543 | 5,543 | -0.09% | 10 | - | +0.13% | - | - |
| 02/27 | 5,555 | 5,555 | 5,547 | 5,548 | -0.31% | 55,930 | - | +0.23% | - | - |
| 02/26 | 5,563 | 5,565 | 5,559 | 5,565 | +0.74% | 110 | - | +0.58% | - | - |
| 02/22 | 5,519 | 5,526 | 5,519 | 5,524 | -0.29% | 350 | - | -0.14% | - | - |
| 02/21 | 5,510 | 5,540 | 5,510 | 5,540 | +0.09% | 90 | - | +0.16% | - | - |
| 02/20 | 5,535 | 5,535 | 5,535 | 5,535 | +0.18% | 50 | - | +0.11% | - | - |
| 02/19 | 5,532 | 5,532 | 5,525 | 5,525 | -0.45% | 1,080 | - | -0.04% | - | - |
| 02/16 | 5,556 | 5,556 | 5,547 | 5,550 | -0.07% | 80 | - | +0.47% | - | - |
| 02/15 | 5,563 | 5,563 | 5,553 | 5,554 | +0.29% | 2,390 | - | +0.62% | - | - |
| 02/14 | 5,540 | 5,540 | 5,528 | 5,538 | -0.27% | 750 | - | +0.44% | - | - |
| 02/13 | 5,552 | 5,553 | 5,547 | 5,553 | -0.02% | 4,580 | - | +0.8% | - | - |
| 02/09 | 5,562 | 5,562 | 5,554 | 5,554 | +0.2% | 6,350 | - | +0.91% | - | - |
| 02/08 | 5,544 | 5,544 | 5,537 | 5,543 | +0.4% | 50 | - | +0.84% | - | - |
| 02/07 | 5,521 | 5,521 | 5,521 | 5,521 | -0.22% | 3,000 | - | +0.56% | - | - |
| 02/06 | 5,542 | 5,542 | 5,529 | 5,533 | -0.31% | 6,150 | - | +0.91% | - | - |
| 02/05 | 5,553 | 5,554 | 5,550 | 5,550 | -0.04% | 9,340 | - | +1.31% | - | - |
| 02/02 | 5,569 | 5,569 | 5,552 | 5,552 | 0% | 150 | - | +1.5% | - | - |
| 02/01 | 5,574 | 5,574 | 5,550 | 5,552 | +0.14% | 10,060 | - | +1.63% | - | - |
| 01/31 | 5,544 | 5,547 | 5,544 | 5,544 | +0.62% | 40 | - | +1.61% | - | - |
| 01/30 | 5,510 | 5,510 | 5,510 | 5,510 | -0.18% | 3,130 | - | +1.08% | - | - |
| 01/29 | 5,527 | 5,527 | 5,516 | 5,520 | +0.05% | 7,610 | - | +1.36% | - | - |
| 01/26 | 5,524 | 5,524 | 5,508 | 5,517 | +0.44% | 260 | - | +1.43% | - | - |
| 01/25 | 5,482 | 5,493 | 5,475 | 5,493 | -0.38% | 3,020 | - | +1.12% | - | - |
| 01/24 | 5,520 | 5,520 | 5,510 | 5,514 | -0.14% | 250 | - | +1.66% | - | - |
| 01/23 | 5,530 | 5,530 | 5,521 | 5,522 | +0.24% | 180 | - | +1.92% | - | - |
| 01/22 | 5,516 | 5,516 | 5,507 | 5,509 | -0.15% | 3,050 | - | +1.81% | - | - |
| 01/19 | 5,518 | 5,520 | 5,502 | 5,517 | -0.05% | 130 | - | +2.07% | - | - |
| 01/18 | 5,535 | 5,535 | 5,513 | 5,520 | -0.02% | 70 | - | +2.3% | - | - |
| 01/17 | 5,518 | 5,521 | 5,512 | 5,521 | +0.58% | 70,250 | - | +2.37% | - | - |
| 01/16 | 5,479 | 5,490 | 5,479 | 5,489 | +0.35% | 6,010 | - | +1.86% | - | - |
| 01/15 | 5,469 | 5,470 | 5,466 | 5,470 | +0.16% | 240 | - | +1.56% | - | - |
| 01/12 | 5,463 | 5,464 | 5,450 | 5,461 | +0.35% | 670 | - | +1.45% | - | - |
| 01/11 | 5,442 | 5,442 | 5,442 | 5,442 | +0.46% | 20 | - | +1.11% | - | - |
| 01/10 | 5,431 | 5,431 | 5,417 | 5,417 | +0.5% | 20,130 | - | +0.69% | - | - |
| 01/09 | 5,408 | 5,408 | 5,370 | 5,390 | -0.7% | 70 | - | +0.2% | - | - |
| 01/05 | 5,431 | 5,432 | 5,426 | 5,428 | +0.59% | 4,020 | - | +0.91% | - | - |
| 01/04 | 5,397 | 5,401 | 5,396 | 5,396 | +0.73% | 6,020 | - | +0.33% | - | - |
| 2023 |
| 12/29 | 5,364 | 5,364 | 5,356 | 5,357 | -0.11% | 60,490 | - | -0.39% | - | - |
| 12/28 | 5,365 | 5,365 | 5,363 | 5,363 | -0.45% | 120 | - | -0.3% | - | - |
| 12/27 | 5,381 | 5,387 | 5,381 | 5,387 | +0.32% | 100 | - | +0.11% | - | - |
| 12/26 | 5,376 | 5,376 | 5,361 | 5,370 | -0.13% | 230 | - | -0.24% | - | - |
| 12/25 | 6,272 | 6,272 | 5,377 | 5,377 | +0.09% | 740 | - | -0.19% | - | - |
| 12/22 | 5,373 | 5,373 | 5,372 | 5,372 | -0.56% | 60 | - | -0.33% | - | - |
| 12/21 | 5,424 | 5,424 | 5,402 | 5,402 | -0.04% | 20 | - | +0.19% | - | - |
| 12/20 | 5,395 | 5,414 | 5,395 | 5,404 | +1.07% | 160 | - | +0.22% | - | - |
| 12/18 | 5,363 | 5,363 | 5,347 | 5,347 | +0.34% | 180 | - | -0.85% | - | - |
| 12/15 | 5,363 | 5,363 | 5,329 | 5,329 | +0.4% | 110 | - | -1.26% | - | - |
| 12/14 | 5,304 | 5,308 | 5,301 | 5,308 | -0.93% | 50,040 | - | -1.7% | - | - |
| 12/13 | 5,349 | 5,358 | 5,349 | 5,358 | +0.15% | 60 | - | -0.83% | - | - |
| 12/12 | 5,350 | 5,350 | 5,350 | 5,350 | +0.19% | 10 | - | -0.98% | - | - |
| 12/11 | 5,325 | 5,340 | 5,325 | 5,340 | +0.58% | 70 | - | -1.17% | - | - |
| 12/08 | 5,332 | 5,332 | 5,285 | 5,309 | -2.19% | 270 | - | -1.7% | - | - |
| 12/07 | 5,428 | 5,428 | 5,428 | 5,428 | +0.13% | 20 | - | +0.54% | - | - |
| 12/06 | 5,438 | 5,438 | 5,420 | 5,421 | -0.07% | 250 | - | +0.54% | - | - |
| 12/05 | 5,306 | 5,425 | 5,306 | 5,425 | +0.37% | 460 | - | +0.72% | - | - |
| 12/04 | 5,397 | 5,405 | 5,397 | 5,405 | -0.15% | 400 | - | +0.46% | - | - |
| 12/01 | 5,436 | 5,436 | 5,413 | 5,413 | +0.13% | 50 | - | +0.73% | - | - |
| 11/29 | 5,389 | 5,406 | 5,389 | 5,406 | +0.19% | 31,130 | - | +0.73% | - | - |
| 11/28 | 5,395 | 5,396 | 5,393 | 5,396 | +0.19% | 106,880 | - | +0.69% | - | - |
| 11/27 | 5,420 | 5,420 | 5,380 | 5,386 | -0.44% | 420 | - | +0.64% | - | - |
| 11/24 | 5,403 | 5,410 | 5,403 | 5,410 | +0.28% | 20 | - | +1.18% | - | - |
| 11/22 | 5,381 | 5,395 | 5,381 | 5,395 | +0.35% | 100,530 | - | +0.99% | - | - |
| 11/21 | 5,380 | 5,381 | 5,376 | 5,376 | -0.48% | 50 | - | +0.69% | - | - |
| 11/20 | 5,530 | 5,545 | 5,394 | 5,402 | -1.03% | 340 | - | +1.24% | - | - |
| 11/17 | 5,478 | 5,478 | 5,458 | 5,458 | -0.05% | 60 | - | +2.32% | - | - |
| 11/16 | 5,463 | 5,463 | 5,450 | 5,461 | +0.02% | 110 | - | +2.52% | - | - |
