株価チャート
株価
4/23
- 前日 (4/22)
- 5,376
- 始値
- 5,426
- 高値
- 5,426
- 安値
- 5,426
- 終値 +0.93%
- 5,426
- 出来高 -35.71%
- 180
乖離率
- 株価（5日）
移動平均値 - +0.84%
5,381 - 株価（25日）
移動平均値 - +0.8%
5,383 - 出来高（5日）
移動平均値 - -98.22%
10,100
2023/06/28～2024/04/23
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 |
| 04/23 | 5,426 | 5,426 | 5,426 | 5,426 | +0.93% | 180 | - | +0.8% | - | - |
| 04/22 | 5,320 | 5,376 | 5,320 | 5,376 | -0.13% | 280 | - | -0.06% | - | - |
| 04/19 | 5,388 | 5,388 | 5,383 | 5,383 | +0.77% | 50,010 | - | +0.09% | - | - |
| 04/17 | 5,342 | 5,342 | 5,342 | 5,342 | -0.71% | 10 | - | -0.63% | - | - |
| 04/16 | 5,424 | 5,424 | 5,380 | 5,380 | -0.92% | 20 | - | +0.07% | - | - |
| 04/15 | 5,430 | 5,430 | 5,430 | 5,430 | +0.65% | 10 | - | +1.08% | - | - |
| 04/12 | 5,430 | 5,430 | 5,395 | 5,395 | -0.19% | 410 | - | +0.52% | - | - |
| 04/11 | 5,405 | 5,405 | 5,405 | 5,405 | -0.07% | 1,900 | - | +0.78% | - | - |
| 04/08 | 5,409 | 5,409 | 5,409 | 5,409 | -0.02% | 50 | - | +0.95% | - | - |
| 04/05 | 5,410 | 5,410 | 5,410 | 5,410 | -0.13% | 10 | - | +1.05% | - | - |
| 04/04 | 5,432 | 5,432 | 5,417 | 5,417 | +0.91% | 20 | - | +1.23% | - | - |
| 04/03 | 5,375 | 5,375 | 5,368 | 5,368 | -0.19% | 20,010 | - | +0.37% | - | - |
| 04/02 | 5,378 | 5,378 | 5,378 | 5,378 | -0.76% | 10 | - | +0.56% | - | - |
| 04/01 | 5,419 | 5,419 | 5,419 | 5,419 | +0.2% | 50 | - | +1.35% | - | - |
| 03/29 | 5,537 | 5,537 | 5,408 | 5,408 | -0.53% | 30 | - | +1.18% | - | - |
| 03/28 | 5,429 | 5,437 | 5,429 | 5,437 | +1.61% | 120 | - | +1.76% | - | - |
| 03/19 | 5,351 | 5,351 | 5,351 | 5,351 | -0.04% | 10 | - | +0.22% | - | - |
| 03/13 | 5,353 | 5,353 | 5,353 | 5,353 | -0.11% | 10 | - | +0.24% | - | - |
| 03/12 | 5,359 | 5,359 | 5,359 | 5,359 | 0% | 10 | - | +0.36% | - | - |
| 03/04 | 5,363 | 5,363 | 5,359 | 5,359 | +0.6% | 210 | - | +0.37% | - | - |
| 02/29 | 5,327 | 5,327 | 5,327 | 5,327 | -0.5% | 10 | - | -0.22% | - | - |
| 02/28 | 5,412 | 5,412 | 5,354 | 5,354 | -1.56% | 20 | - | +0.26% | - | - |
| 02/26 | 5,439 | 5,439 | 5,439 | 5,439 | +1.87% | 10 | - | +1.87% | - | - |
| 02/22 | 5,339 | 5,339 | 5,339 | 5,339 | +0.45% | 940 | - | +0.11% | - | - |
| 02/21 | 5,315 | 5,315 | 5,315 | 5,315 | -0.34% | 10 | - | -0.32% | - | - |
| 02/20 | 5,323 | 5,333 | 5,323 | 5,333 | -0.06% | 20 | - | +0.02% | - | - |
| 02/19 | 5,336 | 5,336 | 5,336 | 5,336 | +0.06% | 40 | - | +0.08% | - | - |
| 02/16 | 5,340 | 5,340 | 5,333 | 5,333 | -0.06% | 20 | - | -0.02% | - | - |
| 02/15 | 5,336 | 5,336 | 5,336 | 5,336 | +0.83% | 10 | - | +0.04% | - | - |
| 02/14 | 5,364 | 5,364 | 5,291 | 5,292 | -0.3% | 800 | - | -0.79% | - | - |
| 02/13 | 5,373 | 5,373 | 5,302 | 5,308 | +0.21% | 200 | - | -0.51% | - | - |
| 02/09 | 5,355 | 5,355 | 5,255 | 5,297 | +0.32% | 1,160 | - | -0.73% | - | - |
| 02/08 | 5,281 | 5,281 | 5,280 | 5,280 | -0.62% | 240 | - | -1.11% | - | - |
| 02/07 | 5,313 | 5,313 | 5,313 | 5,313 | -0.3% | 810 | - | -0.47% | - | - |
| 02/06 | 5,327 | 5,329 | 5,325 | 5,329 | -0.32% | 170 | - | -0.09% | - | - |
| 02/05 | 5,346 | 5,346 | 5,346 | 5,346 | -0.24% | 10 | - | +0.3% | - | - |
| 02/02 | 5,359 | 5,359 | 5,359 | 5,359 | +0.02% | 10 | - | +0.68% | - | - |
| 01/30 | 5,361 | 5,361 | 5,358 | 5,358 | -0.15% | 20 | - | +0.7% | - | - |
| 01/29 | 5,359 | 5,366 | 5,359 | 5,366 | -0.04% | 20 | - | +0.9% | - | - |
| 01/26 | 5,361 | 5,368 | 5,361 | 5,368 | +0.81% | 40,010 | - | +1.02% | - | - |
| 01/25 | 5,325 | 5,325 | 5,325 | 5,325 | -1.06% | 60 | - | +0.28% | - | - |
| 01/23 | 5,367 | 5,382 | 5,367 | 5,382 | +0.47% | 70 | - | +1.39% | - | - |
| 01/19 | 5,413 | 5,413 | 5,341 | 5,357 | +0.53% | 150 | - | +1% | - | - |
| 01/16 | 5,340 | 5,340 | 5,329 | 5,329 | -0.32% | 90 | - | +0.51% | - | - |
| 01/15 | 5,346 | 5,346 | 5,346 | 5,346 | -0.19% | 10 | - | +0.93% | - | - |
| 01/12 | 5,350 | 5,356 | 5,350 | 5,356 | +0.34% | 70 | - | +1.23% | - | - |
| 01/11 | 5,317 | 5,339 | 5,317 | 5,338 | +1% | 21,690 | - | +1.08% | - | - |
| 01/09 | 5,363 | 5,363 | 5,285 | 5,285 | -0.71% | 60,250 | - | +0.25% | - | - |
| 01/05 | 5,327 | 5,327 | 5,323 | 5,323 | +0.24% | 45,030 | - | +1.12% | - | - |
| 01/04 | 5,310 | 5,310 | 5,310 | 5,310 | -0.49% | 10 | - | +1.07% | - | - |
| 2023 |
| 12/29 | 5,336 | 5,336 | 5,336 | 5,336 | -0.6% | 20 | - | +1.83% | - | - |
| 12/27 | 5,427 | 5,427 | 5,368 | 5,368 | +0.56% | 30 | - | +2.78% | - | - |
| 12/26 | 5,337 | 5,338 | 5,337 | 5,338 | -0.04% | 550 | - | +2.52% | - | - |
| 12/25 | 5,427 | 5,427 | 5,340 | 5,340 | +0.24% | 40 | - | +2.79% | - | - |
| 12/22 | 5,328 | 5,334 | 5,327 | 5,327 | -0.15% | 120 | - | +2.76% | - | - |
| 12/21 | 5,338 | 5,341 | 5,335 | 5,335 | -0.5% | 160 | - | +3.17% | - | - |
| 12/20 | 5,384 | 5,384 | 5,362 | 5,362 | +2% | 520 | - | +3.87% | - | - |
| 12/18 | 5,245 | 5,258 | 5,245 | 5,257 | +0.98% | 330 | - | +2.06% | - | - |
| 12/14 | 5,206 | 5,206 | 5,206 | 5,206 | -0.29% | 20,000 | - | +1.19% | - | - |
| 12/12 | 5,225 | 5,225 | 5,221 | 5,221 | +0.6% | 43,150 | - | +1.56% | - | - |
| 12/08 | 5,390 | 5,390 | 5,154 | 5,190 | -1.89% | 40,360 | - | +1.03% | - | - |
| 12/07 | 5,298 | 5,303 | 5,290 | 5,290 | -0.11% | 50,500 | - | +3% | - | - |
| 12/06 | 5,297 | 5,304 | 5,296 | 5,296 | +0.51% | 20,110 | - | +3.26% | - | - |
| 12/05 | 5,269 | 5,269 | 5,269 | 5,269 | +0.13% | 20,000 | - | +2.87% | - | - |
| 12/04 | 5,006 | 5,262 | 5,006 | 5,262 | -0.49% | 40,930 | - | +2.83% | - | - |
| 11/28 | 5,288 | 5,288 | 5,288 | 5,288 | +0.36% | 100 | - | +3.42% | - | - |
| 11/27 | 5,269 | 5,269 | 5,269 | 5,269 | -0.6% | 110 | - | +3.29% | - | - |
| 11/17 | 5,301 | 5,301 | 5,301 | 5,301 | +1.82% | 30 | - | +4.02% | - | - |
| 11/14 | 5,206 | 5,206 | 5,206 | 5,206 | -0.12% | 10 | - | +2.28% | - | - |
| 11/09 | 5,212 | 5,212 | 5,212 | 5,212 | +2.08% | 10 | - | +2.48% | - | - |
| 11/01 | 5,106 | 5,106 | 5,106 | 5,106 | +0.26% | 20,000 | - | +0.47% | - | - |
| 10/24 | 5,073 | 5,093 | 5,073 | 5,093 | +0.16% | 210 | - | +0.16% | - | - |
| 10/13 | 5,085 | 5,085 | 5,085 | 5,085 | +0.06% | 10 | - | -0.08% | - | - |
| 10/12 | 5,082 | 5,082 | 5,082 | 5,082 | +2.67% | 10 | - | -0.24% | - | - |
| 10/05 | 4,950 | 4,950 | 4,950 | 4,950 | +0.55% | 20 | - | -2.9% | - | - |
| 10/04 | 4,923 | 4,923 | 4,923 | 4,923 | -0.91% | 10 | - | -3.64% | - | - |
| 10/03 | 4,968 | 4,968 | 4,968 | 4,968 | -1.39% | 10 | - | -2.97% | - | - |
| 09/22 | 5,101 | 5,101 | 5,038 | 5,038 | -0.45% | 210 | - | -1.76% | - | - |
| 09/20 | 5,061 | 5,061 | 5,061 | 5,061 | +1.02% | 20 | - | -1.36% | - | - |
| 09/19 | 5,010 | 5,010 | 5,010 | 5,010 | -1.8% | 50 | - | -2.4% | - | - |
| 09/13 | 5,102 | 5,102 | 5,102 | 5,102 | +0.24% | 20 | - | -0.68% | - | - |
| 09/12 | 5,090 | 5,090 | 5,090 | 5,090 | -0.45% | 30 | - | -0.86% | - | - |
| 09/08 | 5,113 | 5,113 | 5,113 | 5,113 | +0.43% | 10 | - | -0.35% | - | - |
| 08/21 | 5,091 | 5,091 | 5,091 | 5,091 | -0.99% | 10 | - | -0.72% | - | - |
| 08/10 | 5,142 | 5,142 | 5,142 | 5,142 | -0.43% | 50 | - | +0.37% | - | - |
| 08/08 | 5,164 | 5,164 | 5,164 | 5,164 | +0.96% | 10 | - | +0.98% | - | - |
| 08/07 | 5,132 | 5,132 | 5,115 | 5,115 | +0.1% | 200 | - | +0.22% | - | - |
| 08/04 | 5,115 | 5,115 | 5,110 | 5,110 | -0.62% | 20 | - | +0.29% | - | - |
| 08/03 | 5,142 | 5,142 | 5,142 | 5,142 | -0.21% | 10 | - | +1.06% | - | - |
| 08/02 | 5,153 | 5,153 | 5,153 | 5,153 | +2.85% | 10 | - | +1.46% | - | - |
| 07/28 | 5,010 | 5,010 | 5,010 | 5,010 | -2.3% | 10 | - | -1.18% | - | - |
| 07/27 | 5,128 | 5,128 | 5,128 | 5,128 | -0.56% | 10 | - | +1.14% | - | - |
| 07/20 | 5,157 | 5,157 | 5,157 | 5,157 | +1% | 40 | - | +1.86% | - | - |
| 07/10 | 5,106 | 5,106 | 5,106 | 5,106 | -0.27% | 10 | - | +1.09% | - | - |
| 07/06 | 5,120 | 5,120 | 5,120 | 5,120 | -0.95% | 10 | - | +1.57% | - | - |
| 07/05 | 5,169 | 5,169 | 5,169 | 5,169 | -0.4% | 10 | - | +2.74% | - | - |
| 07/04 | 5,190 | 5,190 | 5,190 | 5,190 | -0.29% | 10 | - | +3.41% | - | - |
| 07/03 | 5,205 | 5,205 | 5,205 | 5,205 | +0.19% | 10 | - | +4% | - | - |
| 06/30 | 5,195 | 5,195 | 5,195 | 5,195 | -0.56% | 10 | - | +4.13% | - | - |
| 06/28 | 5,274 | 5,274 | 5,224 | 5,224 | +0.46% | 30 | - | +5.15% | - | - |
