株価チャート
株価
4/24
- 前日 (4/23)
- 25,430
- 始値
- 25,165
- 高値
- 25,250
- 安値
- 25,155
- 終値 -0.71%
- 25,250
- 出来高 -71.07%
- 521
乖離率
- 株価（5日）
移動平均値 - +0.96%
25,011 - 株価（25日）
移動平均値 - -0.85%
25,466 - 出来高（5日）
移動平均値 - -84.55%
3,372
2023/11/28～2024/04/24
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 |
| 04/24 | 25,165 | 25,250 | 25,155 | 25,250 | -0.71% | 521 | - | -0.85% | - | - |
| 04/23 | 24,630 | 25,430 | 24,585 | 25,430 | +3.29% | 1,801 | - | -0.1% | - | - |
| 04/22 | 24,515 | 24,620 | 24,440 | 24,620 | -0.02% | 1,988 | - | -3.18% | - | - |
| 04/19 | 25,040 | 25,040 | 24,270 | 24,625 | -2.01% | 7,899 | - | -3.17% | - | - |
| 04/18 | 25,050 | 25,130 | 25,035 | 25,130 | -0.85% | 4,652 | - | -1.22% | - | - |
| 04/17 | 25,450 | 25,450 | 25,345 | 25,345 | +0.16% | 2,480 | - | -0.34% | - | - |
| 04/16 | 25,640 | 25,640 | 25,225 | 25,305 | -1.8% | 863 | - | -0.39% | - | - |
| 04/15 | 25,645 | 25,770 | 25,590 | 25,770 | -0.81% | 3,003 | - | +1.56% | - | - |
| 04/12 | 25,965 | 25,980 | 25,940 | 25,980 | +1.74% | 695 | - | +2.52% | - | - |
| 04/11 | 25,455 | 25,535 | 25,435 | 25,535 | -0.12% | 485 | - | +0.96% | - | - |
| 04/10 | 25,550 | 25,565 | 25,535 | 25,565 | +0.31% | 871 | - | +1.16% | - | - |
| 04/09 | 25,450 | 25,490 | 25,445 | 25,485 | +0.1% | 270 | - | +0.87% | - | - |
| 04/08 | 25,465 | 25,485 | 25,425 | 25,460 | +1.47% | 2,911 | - | +0.76% | - | - |
| 04/05 | 25,075 | 25,100 | 24,985 | 25,090 | -2.07% | 1,411 | - | -0.67% | - | - |
| 04/04 | 25,600 | 25,645 | 25,595 | 25,620 | +0.95% | 543 | - | +1.46% | - | - |
| 04/03 | 25,435 | 25,435 | 25,370 | 25,380 | -1.07% | 506 | - | +0.59% | - | - |
| 04/02 | 25,630 | 25,675 | 25,610 | 25,655 | -0.27% | 535 | - | +1.74% | - | - |
| 04/01 | 25,830 | 25,830 | 25,705 | 25,725 | +0.57% | 850 | - | +2.12% | - | - |
| 03/29 | 26,130 | 26,640 | 25,550 | 25,580 | -0.23% | 978 | - | +1.71% | - | - |
| 03/28 | 25,590 | 25,790 | 25,585 | 25,640 | -0.29% | 799 | - | +2.14% | - | - |
| 03/27 | 25,635 | 25,715 | 25,625 | 25,715 | +0.14% | 1,498 | - | +2.61% | - | - |
| 03/26 | 25,660 | 25,680 | 25,645 | 25,680 | +0.1% | 3,364 | - | +2.64% | - | - |
| 03/25 | 25,710 | 25,725 | 25,655 | 25,655 | -0.23% | 1,767 | - | +2.67% | - | - |
| 03/22 | 25,765 | 25,775 | 25,685 | 25,715 | +0.12% | 1,717 | - | +3.04% | - | - |
| 03/21 | 25,580 | 25,685 | 25,520 | 25,685 | +2.74% | 17,103 | - | +3.1% | - | - |
| 03/19 | 24,775 | 25,000 | 24,750 | 25,000 | +0.99% | 5,200 | - | +0.5% | - | - |
| 03/18 | 24,610 | 24,755 | 24,610 | 24,755 | +0.28% | 4,466 | - | -0.43% | - | - |
| 03/15 | 24,705 | 24,765 | 24,680 | 24,685 | -0.6% | 4,202 | - | -0.67% | - | - |
| 03/14 | 24,755 | 24,835 | 24,735 | 24,835 | -0.32% | 81 | - | +0.02% | - | - |
| 03/13 | 24,905 | 24,915 | 24,805 | 24,915 | +0.87% | 5,005 | - | +0.43% | - | - |
| 03/12 | 24,500 | 24,700 | 24,470 | 24,700 | +0.86% | 16,838 | - | -0.33% | - | - |
| 03/11 | 24,490 | 24,495 | 24,420 | 24,490 | -2.08% | 19,097 | - | -1.03% | - | - |
| 03/08 | 24,975 | 25,030 | 24,920 | 25,010 | +1.11% | 32,810 | - | +1.24% | - | - |
| 03/07 | 24,885 | 24,885 | 24,675 | 24,735 | -1.12% | 858 | - | +0.32% | - | - |
| 03/06 | 25,005 | 25,020 | 24,970 | 25,015 | -1.46% | 7,625 | - | +1.57% | - | - |
| 03/05 | 25,425 | 25,430 | 25,370 | 25,385 | -0.65% | 3,860 | - | +3.25% | - | - |
| 03/04 | 25,500 | 25,550 | 25,460 | 25,550 | +1.07% | 1,799 | - | +4.18% | - | - |
| 03/01 | 25,115 | 25,280 | 25,115 | 25,280 | +1.51% | 782 | - | +3.33% | - | - |
| 02/29 | 24,950 | 24,970 | 24,850 | 24,905 | -0.78% | 393 | - | +2.02% | - | - |
| 02/28 | 25,095 | 25,115 | 25,070 | 25,100 | +0.44% | 1,203 | - | +3% | - | - |
| 02/27 | 25,040 | 25,045 | 24,985 | 24,990 | -0.02% | 1,625 | - | +2.74% | - | - |
| 02/26 | 25,060 | 25,060 | 24,950 | 24,995 | +1.01% | 10,597 | - | +3.02% | - | - |
| 02/22 | 24,640 | 24,770 | 24,640 | 24,745 | +1.52% | 15,325 | - | +2.32% | - | - |
| 02/21 | 24,380 | 24,390 | 24,340 | 24,375 | -1% | 750 | - | +1.09% | - | - |
| 02/20 | 24,670 | 24,670 | 24,580 | 24,620 | -0.26% | 7,566 | - | +2.38% | - | - |
| 02/19 | 24,695 | 24,695 | 24,630 | 24,685 | -0.86% | 771 | - | +2.98% | - | - |
| 02/16 | 24,900 | 24,950 | 24,875 | 24,900 | +0.26% | 1,130 | - | +4.22% | - | - |
| 02/15 | 24,895 | 24,900 | 24,800 | 24,835 | +0.91% | 1,139 | - | +4.32% | - | - |
| 02/14 | 24,655 | 24,665 | 24,575 | 24,610 | -0.75% | 1,403 | - | +3.8% | - | - |
| 02/13 | 24,770 | 24,800 | 24,730 | 24,795 | +0.57% | 3,605 | - | +5.01% | - | - |
| 02/09 | 24,640 | 24,675 | 24,625 | 24,655 | +0.65% | 55,167 | - | +4.93% | - | - |
| 02/08 | 24,420 | 24,495 | 24,390 | 24,495 | +1.51% | 5,116 | - | +4.75% | - | - |
| 02/07 | 24,100 | 24,175 | 24,100 | 24,130 | -0.74% | 11,821 | - | +3.59% | - | - |
| 02/06 | 24,295 | 24,345 | 24,285 | 24,310 | +0.33% | 7,216 | - | +4.7% | - | - |
| 02/05 | 24,285 | 24,325 | 24,220 | 24,230 | +1.74% | 6,431 | - | +4.71% | - | - |
| 02/02 | 23,795 | 23,825 | 23,760 | 23,815 | +1.58% | 7,352 | - | +3.27% | - | - |
| 02/01 | 23,460 | 23,475 | 23,415 | 23,445 | -1.39% | 24,390 | - | +1.95% | - | - |
| 01/31 | 23,725 | 23,790 | 23,710 | 23,775 | -1.33% | 5,057 | - | +3.62% | - | - |
| 01/30 | 24,105 | 24,110 | 24,065 | 24,095 | +0.61% | 14,665 | - | +5.32% | - | - |
| 01/29 | 23,900 | 23,970 | 23,900 | 23,950 | +0.4% | 384 | - | +4.98% | - | - |
| 01/26 | 23,900 | 23,910 | 23,820 | 23,855 | -0.73% | 38,000 | - | +4.87% | - | - |
| 01/25 | 23,985 | 24,040 | 23,955 | 24,030 | +0.15% | 39,775 | - | +5.98% | - | - |
| 01/24 | 24,025 | 24,025 | 23,965 | 23,995 | +0.73% | 5,054 | - | +6.23% | - | - |
| 01/23 | 23,855 | 23,905 | 23,810 | 23,820 | -0.48% | 26,753 | - | +5.84% | - | - |
| 01/22 | 23,870 | 23,960 | 23,860 | 23,935 | +1.89% | 40,218 | - | +6.67% | - | - |
| 01/19 | 23,405 | 23,500 | 23,385 | 23,490 | +2.15% | 9,862 | - | +5.05% | - | - |
| 01/18 | 23,015 | 23,035 | 22,980 | 22,995 | +0.09% | 11,505 | - | +3.16% | - | - |
| 01/17 | 23,030 | 23,060 | 22,960 | 22,975 | +1.08% | 757 | - | +3.37% | - | - |
| 01/16 | 22,750 | 22,775 | 22,700 | 22,730 | +0.02% | 10,468 | - | +2.53% | - | - |
| 01/15 | 22,665 | 22,730 | 22,660 | 22,725 | +0.22% | 1,234 | - | +2.67% | - | - |
| 01/12 | 22,655 | 22,690 | 22,630 | 22,675 | -0.44% | 95,237 | - | +2.65% | - | - |
| 01/11 | 22,770 | 22,780 | 22,740 | 22,775 | +1.56% | 52,159 | - | +3.27% | - | - |
| 01/10 | 22,375 | 22,440 | 22,375 | 22,425 | +0.99% | 32,562 | - | +1.84% | - | - |
| 01/09 | 22,270 | 22,275 | 22,170 | 22,205 | +1.55% | 23,435 | - | +0.92% | - | - |
| 01/05 | 21,910 | 21,940 | 21,865 | 21,865 | -0.07% | 1,058 | - | -0.58% | - | - |
| 01/04 | 21,785 | 21,890 | 21,730 | 21,880 | -1.44% | 46,011 | - | -0.54% | - | - |
| 2023 |
| 12/29 | 22,220 | 22,270 | 22,200 | 22,200 | -0.22% | 6,381 | - | +0.88% | - | - |
| 12/28 | 22,255 | 22,310 | 22,235 | 22,250 | -0.56% | 15,470 | - | +1.1% | - | - |
| 12/27 | 22,365 | 22,395 | 22,345 | 22,375 | +0.54% | 18,873 | - | +1.7% | - | - |
| 12/26 | 22,215 | 22,260 | 22,200 | 22,255 | +0.25% | 12,181 | - | +1.21% | - | - |
| 12/25 | 22,155 | 22,210 | 22,155 | 22,200 | +0.34% | 567 | - | +1.02% | - | - |
| 12/22 | 22,130 | 22,160 | 22,100 | 22,125 | 0% | 96,461 | - | +0.68% | - | - |
| 12/21 | 22,185 | 22,185 | 22,090 | 22,125 | -1.58% | 185,068 | - | +0.66% | - | - |
| 12/20 | 22,505 | 22,540 | 22,450 | 22,480 | +0.69% | 44,993 | - | +2.25% | - | - |
| 12/19 | 22,180 | 22,335 | 22,130 | 22,325 | +1.43% | 20,534 | - | +1.65% | - | - |
| 12/18 | 21,995 | 22,025 | 21,970 | 22,010 | +0.69% | 61,808 | - | +0.31% | - | - |
| 12/15 | 21,900 | 21,925 | 21,845 | 21,860 | -0.25% | 129,809 | - | -0.26% | - | - |
| 12/14 | 22,055 | 22,075 | 21,815 | 21,915 | -1.15% | 120,960 | - | +0.05% | - | - |
| 12/13 | 22,150 | 22,190 | 22,145 | 22,170 | +0.86% | 726 | - | +1.31% | - | - |
| 12/12 | 22,040 | 22,050 | 21,975 | 21,980 | +1.2% | 3,951 | - | +0.63% | - | - |
| 12/11 | 21,690 | 21,720 | 21,680 | 21,720 | +1.38% | 3,542 | - | -0.39% | - | - |
| 12/08 | 21,475 | 21,475 | 21,255 | 21,425 | -0.44% | 52,206 | - | -1.54% | - | - |
| 12/07 | 21,630 | 21,630 | 21,520 | 21,520 | -1.49% | 32,885 | - | -0.89% | - | - |
| 12/06 | 21,765 | 21,855 | 21,765 | 21,845 | +1.04% | 10,188 | - | +0.9% | - | - |
| 12/05 | 21,675 | 21,685 | 21,615 | 21,620 | -0.73% | 17,596 | - | +0.23% | - | - |
| 12/04 | 21,755 | 21,795 | 21,735 | 21,780 | -0.8% | 15,578 | - | +1.29% | - | - |
| 12/01 | 21,965 | 21,965 | 21,900 | 21,955 | 0% | 16,095 | - | +2.46% | - | - |
| 11/30 | 21,935 | 21,955 | 21,920 | 21,955 | -0.09% | 10,265 | - | +2.75% | - | - |
| 11/29 | 21,935 | 21,995 | 21,900 | 21,975 | -0.25% | 37,208 | - | +3.13% | - | - |
| 11/28 | 22,070 | 22,070 | 22,005 | 22,030 | -0.2% | 20,065 | - | +3.7% | - | - |
