株価チャート
株価
5/17
- 前日 (5/16)
- 5,508
- 始値
- 5,502
- 高値
- 5,502
- 安値
- 5,489
- 終値 -0.34%
- 5,489
- 出来高 -1.94%
- 958
乖離率
- 株価（5日）
移動平均値 - +0.26%
5,475 - 株価（25日）
移動平均値 - +0.26%
5,475 - 出来高（5日）
移動平均値 - -28.67%
1,343
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 | 5,502 | 5,502 | 5,489 | 5,489 | -0.34% | 958 | - | +0.26% | - | - |
| 05/16 | 5,517 | 5,518 | 5,508 | 5,508 | +0.58% | 977 | - | +0.57% | - | - |
| 05/15 | 5,472 | 5,476 | 5,461 | 5,476 | +0.4% | 3,658 | - | -0.04% | - | - |
| 05/14 | 5,456 | 5,456 | 5,444 | 5,454 | +0.15% | 544 | - | -0.51% | - | - |
| 05/13 | 5,454 | 5,454 | 5,442 | 5,446 | -0.2% | 578 | - | -0.75% | - | - |
| 05/10 | 5,460 | 5,467 | 5,454 | 5,457 | +0.24% | 431 | - | -0.64% | - | - |
| 05/09 | 5,590 | 5,590 | 5,444 | 5,444 | -2.79% | 777 | - | -0.98% | - | - |
| 05/08 | 5,619 | 5,619 | 5,546 | 5,600 | -0.32% | 730 | - | +1.71% | - | - |
| 05/07 | 5,509 | 5,700 | 5,499 | 5,618 | +2.99% | 892 | - | +2% | - | - |
| 05/02 | 5,527 | 5,527 | 5,450 | 5,455 | +0.52% | 96 | - | -0.96% | - | - |
| 05/01 | 5,550 | 5,550 | 5,427 | 5,427 | -0.42% | 3,025 | - | -1.6% | - | - |
| 04/30 | 5,440 | 5,454 | 5,440 | 5,450 | +0.5% | 142 | - | -1.3% | - | - |
| 04/26 | 5,420 | 5,423 | 5,410 | 5,423 | -0.31% | 1,079 | - | -1.93% | - | - |
| 04/25 | 5,451 | 5,451 | 5,440 | 5,440 | -0.27% | 38 | - | -1.75% | - | - |
| 04/24 | 5,460 | 5,460 | 5,454 | 5,455 | -0.16% | 8 | - | -1.61% | - | - |
| 04/23 | 5,443 | 5,464 | 5,443 | 5,464 | +0.53% | 2,342 | - | -1.53% | - | - |
| 04/22 | 5,450 | 5,450 | 5,434 | 5,435 | -0.71% | 189 | - | -2.14% | - | - |
| 04/19 | 5,458 | 5,494 | 5,450 | 5,474 | -0.05% | 17 | - | -1.56% | - | - |
| 04/18 | 5,534 | 5,534 | 5,462 | 5,477 | +0.79% | 59 | - | -1.62% | - | - |
| 04/17 | 5,441 | 5,441 | 5,433 | 5,434 | -0.38% | 314 | - | -2.51% | - | - |
| 04/16 | 5,467 | 5,467 | 5,455 | 5,455 | -0.44% | 235 | - | -2.31% | - | - |
| 04/15 | 5,495 | 5,495 | 5,479 | 5,479 | +0.16% | 18,227 | - | -2.06% | - | - |
| 04/12 | 5,475 | 5,476 | 5,469 | 5,470 | -0.18% | 433 | - | -2.36% | - | - |
| 04/11 | 5,490 | 5,526 | 5,475 | 5,480 | -1.44% | 1,284 | - | -2.32% | - | - |
| 04/10 | 5,547 | 5,567 | 5,547 | 5,560 | +0.27% | 10 | - | -1.01% | - | - |
| 04/09 | 5,543 | 5,545 | 5,534 | 5,545 | +0.13% | 218 | - | -1.33% | - | - |
| 04/08 | 5,553 | 5,553 | 5,536 | 5,538 | -0.73% | 323 | - | -1.53% | - | - |
| 04/05 | 5,574 | 5,586 | 5,574 | 5,579 | +0.2% | 47 | - | -0.84% | - | - |
| 04/04 | 5,575 | 5,575 | 5,564 | 5,568 | -0.13% | 1,087 | - | -1.07% | - | - |
| 04/03 | 5,583 | 5,583 | 5,567 | 5,575 | -0.34% | 94 | - | -0.96% | - | - |
| 04/02 | 5,594 | 5,594 | 5,585 | 5,594 | -0.9% | 155 | - | -0.64% | - | - |
| 04/01 | 5,628 | 5,645 | 5,628 | 5,645 | -0.16% | 1,789 | - | +0.25% | - | - |
| 03/29 | 5,650 | 5,750 | 5,650 | 5,654 | +0.57% | 21 | - | +0.46% | - | - |
| 03/28 | 5,625 | 5,628 | 5,622 | 5,622 | +0.02% | 32 | - | -0.07% | - | - |
| 03/27 | 5,622 | 5,622 | 5,621 | 5,621 | +0.05% | 5 | - | -0.07% | - | - |
| 03/26 | 5,620 | 5,648 | 5,611 | 5,618 | -0.39% | 910 | - | -0.11% | - | - |
| 03/25 | 5,630 | 5,640 | 5,627 | 5,640 | +0.57% | 9,149 | - | +0.28% | - | - |
| 03/22 | 5,607 | 5,613 | 5,601 | 5,608 | -0.05% | 72 | - | -0.27% | - | - |
| 03/21 | 5,599 | 5,613 | 5,599 | 5,611 | +0.5% | 150 | - | -0.21% | - | - |
| 03/19 | 5,595 | 5,602 | 5,578 | 5,583 | -0.05% | 196 | - | -0.73% | - | - |
| 03/18 | 5,603 | 5,603 | 5,585 | 5,586 | -0.21% | 291 | - | -0.75% | - | - |
| 03/15 | 5,597 | 5,600 | 5,593 | 5,598 | -0.64% | 333 | - | -0.6% | - | - |
| 03/14 | 5,639 | 5,639 | 5,628 | 5,634 | -0.46% | 28 | - | -0.04% | - | - |
| 03/13 | 5,669 | 5,669 | 5,650 | 5,660 | -0.32% | 229 | - | +0.37% | - | - |
| 03/12 | 5,694 | 5,694 | 5,670 | 5,678 | -0.35% | 126 | - | +0.66% | - | - |
| 03/11 | 5,700 | 5,700 | 5,685 | 5,698 | +0.33% | 1,052 | - | +0.92% | - | - |
| 03/08 | 5,678 | 5,683 | 5,672 | 5,679 | +0.21% | 436 | - | +0.51% | - | - |
| 03/07 | 5,671 | 5,671 | 5,661 | 5,667 | +0.19% | 351 | - | +0.25% | - | - |
| 03/06 | 5,657 | 5,664 | 5,650 | 5,656 | +0.28% | 1,242 | - | 0% | - | - |
| 03/05 | 5,635 | 5,640 | 5,621 | 5,640 | +0.07% | 623 | - | -0.32% | - | - |
| 03/04 | 5,628 | 5,639 | 5,628 | 5,636 | +0.43% | 263 | - | -0.44% | - | - |
| 03/01 | 5,602 | 5,616 | 5,602 | 5,612 | +0.09% | 160 | - | -0.9% | - | - |
| 02/29 | 5,605 | 5,608 | 5,599 | 5,607 | +0.29% | 1,071 | - | -1.06% | - | - |
| 02/28 | 5,590 | 5,595 | 5,590 | 5,591 | -0.16% | 56 | - | -1.43% | - | - |
| 02/27 | 5,600 | 5,603 | 5,599 | 5,600 | -0.37% | 19,893 | - | -1.34% | - | - |
| 02/26 | 5,601 | 5,621 | 5,601 | 5,621 | +0.61% | 634 | - | -1.04% | - | - |
| 02/22 | 5,600 | 5,600 | 5,578 | 5,587 | -0.36% | 941 | - | -1.71% | - | - |
| 02/21 | 5,587 | 5,609 | 5,587 | 5,607 | +0.27% | 305 | - | -1.46% | - | - |
| 02/20 | 5,583 | 5,598 | 5,583 | 5,592 | -0.14% | 540 | - | -1.84% | - | - |
| 02/19 | 5,600 | 5,607 | 5,600 | 5,600 | -0.27% | 126 | - | -1.82% | - | - |
| 02/16 | 5,618 | 5,618 | 5,615 | 5,615 | -0.09% | 81 | - | -1.68% | - | - |
| 02/15 | 5,623 | 5,627 | 5,606 | 5,620 | +0.52% | 941 | - | -1.7% | - | - |
| 02/14 | 5,576 | 5,594 | 5,576 | 5,591 | -1.1% | 2,375 | - | -2.29% | - | - |
| 02/13 | 5,659 | 5,659 | 5,646 | 5,653 | -0.19% | 1,588 | - | -1.31% | - | - |
| 02/09 | 5,662 | 5,669 | 5,662 | 5,664 | -0.37% | 19,674 | - | -1.2% | - | - |
| 02/08 | 5,695 | 5,696 | 5,681 | 5,685 | -0.47% | 1,028 | - | -0.92% | - | - |
| 02/07 | 5,799 | 5,799 | 5,712 | 5,712 | +0.23% | 1,142 | - | -0.54% | - | - |
| 02/06 | 5,704 | 5,804 | 5,694 | 5,699 | -0.4% | 1,360 | - | -0.87% | - | - |
| 02/05 | 5,804 | 5,825 | 5,717 | 5,722 | -1.41% | 1,906 | - | -0.56% | - | - |
| 02/02 | 5,817 | 5,817 | 5,802 | 5,804 | +0.29% | 186 | - | +0.8% | - | - |
| 02/01 | 5,774 | 5,791 | 5,774 | 5,787 | +0.56% | 387 | - | +0.52% | - | - |
| 01/31 | 5,745 | 5,755 | 5,740 | 5,755 | +0.3% | 15 | - | -0.05% | - | - |
| 01/30 | 5,719 | 5,738 | 5,719 | 5,738 | +0.56% | 226 | - | -0.4% | - | - |
| 01/29 | 5,709 | 5,709 | 5,699 | 5,706 | -0.26% | 483 | - | -1.01% | - | - |
| 01/26 | 5,700 | 5,739 | 5,700 | 5,721 | +0.53% | 302 | - | -0.8% | - | - |
| 01/25 | 5,686 | 5,694 | 5,679 | 5,691 | -0.35% | 329 | - | -1.39% | - | - |
| 01/24 | 5,700 | 5,711 | 5,700 | 5,711 | -0.14% | 145 | - | -1.11% | - | - |
| 01/23 | 5,725 | 5,725 | 5,712 | 5,719 | +0.14% | 450 | - | -1.02% | - | - |
| 01/22 | 5,698 | 5,711 | 5,698 | 5,711 | +0.4% | 325 | - | -1.14% | - | - |
| 01/19 | 5,713 | 5,713 | 5,688 | 5,688 | -0.66% | 766 | - | -1.52% | - | - |
| 01/18 | 5,728 | 5,728 | 5,720 | 5,726 | -0.3% | 87 | - | -0.85% | - | - |
| 01/17 | 5,756 | 5,756 | 5,735 | 5,743 | -0.33% | 650 | - | -0.55% | - | - |
| 01/16 | 5,756 | 5,775 | 5,756 | 5,762 | -0.35% | 260 | - | -0.19% | - | - |
| 01/15 | 5,779 | 5,795 | 5,777 | 5,782 | +0.12% | 220 | - | +0.21% | - | - |
| 01/12 | 5,771 | 5,775 | 5,768 | 5,775 | +0.45% | 3,906 | - | +0.16% | - | - |
| 01/11 | 5,734 | 5,754 | 5,734 | 5,749 | 0% | 329 | - | -0.23% | - | - |
| 01/10 | 5,775 | 5,775 | 5,749 | 5,749 | -0.1% | 2,413 | - | -0.14% | - | - |
| 01/09 | 5,760 | 5,760 | 5,750 | 5,755 | -0.14% | 389 | - | +0.03% | - | - |
| 01/05 | 5,767 | 5,825 | 5,757 | 5,763 | -0.47% | 347 | - | +0.24% | - | - |
| 01/04 | 5,812 | 5,812 | 5,789 | 5,790 | -0.65% | 2,447 | - | +0.82% | - | - |
| 2023 |
| 12/29 | 5,834 | 5,834 | 5,826 | 5,828 | -0.39% | 1,138 | - | +1.64% | - | - |
| 12/28 | 5,851 | 5,851 | 5,842 | 5,851 | +0.45% | 667 | - | +2.22% | - | - |
| 12/27 | 5,810 | 5,825 | 5,807 | 5,825 | +0.24% | 605 | - | +1.94% | - | - |
| 12/26 | 5,817 | 5,821 | 5,801 | 5,811 | +0.28% | 209 | - | +1.84% | - | - |
| 12/25 | 5,700 | 5,840 | 5,700 | 5,795 | -0.22% | 7,128 | - | +1.7% | - | - |
| 12/22 | 5,825 | 5,825 | 5,807 | 5,808 | -0.29% | 19,083 | - | +2.07% | - | - |
| 12/21 | 5,809 | 5,831 | 5,809 | 5,825 | +0.33% | 357 | - | +2.53% | - | - |
| 12/20 | 5,784 | 5,806 | 5,784 | 5,806 | +0.1% | 414 | - | +2.42% | - | - |
| 12/19 | 5,808 | 5,808 | 5,786 | 5,800 | -0.26% | 530 | - | +2.53% | - | - |
| 12/18 | 5,813 | 5,815 | 5,795 | 5,815 | +0.35% | 670 | - | +2.99% | - | - |
