株価チャート
株価
4/26
- 前日 (4/25)
- 4,248
- 始値
- 4,238
- 高値
- 4,238
- 安値
- 4,238
- 終値 -0.24%
- 4,238
- 出来高 ±0%
- 10
乖離率
- 株価（5日）
移動平均値 - -0.7%
4,268 - 株価（25日）
移動平均値 - -1.78%
4,315 - 出来高（5日）
移動平均値 - -96.03%
252
2022/08/17～2024/04/26
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 |
| 04/26 | 4,238 | 4,238 | 4,238 | 4,238 | -0.24% | 10 | - | -1.78% | - | - |
| 04/25 | 4,248 | 4,248 | 4,248 | 4,248 | -0.89% | 10 | - | -1.67% | - | - |
| 04/19 | 4,280 | 4,286 | 4,280 | 4,286 | 0% | 20 | - | -0.86% | - | - |
| 04/18 | 4,286 | 4,286 | 4,286 | 4,286 | +0.12% | 10 | - | -0.88% | - | - |
| 04/17 | 4,255 | 4,281 | 4,255 | 4,281 | -0.9% | 1,210 | - | -1.09% | - | - |
| 04/15 | 4,320 | 4,320 | 4,320 | 4,320 | +0.56% | 10 | - | -0.3% | - | - |
| 04/12 | 4,296 | 4,296 | 4,296 | 4,296 | -0.12% | 50 | - | -0.97% | - | - |
| 04/11 | 4,295 | 4,301 | 4,295 | 4,301 | -0.16% | 30 | - | -0.94% | - | - |
| 04/09 | 4,306 | 4,308 | 4,306 | 4,308 | -0.44% | 40 | - | -0.83% | - | - |
| 04/05 | 4,327 | 4,327 | 4,327 | 4,327 | +0.37% | 50 | - | -0.48% | - | - |
| 04/03 | 4,310 | 4,311 | 4,310 | 4,311 | -0.21% | 5,010 | - | -0.9% | - | - |
| 04/02 | 4,320 | 4,320 | 4,320 | 4,320 | -0.44% | 160 | - | -0.74% | - | - |
| 04/01 | 4,339 | 4,339 | 4,339 | 4,339 | +0.14% | 690 | - | -0.37% | - | - |
| 03/22 | 4,333 | 4,333 | 4,333 | 4,333 | -0.09% | 180 | - | -0.55% | - | - |
| 03/14 | 4,337 | 4,337 | 4,337 | 4,337 | -0.53% | 730 | - | -0.55% | - | - |
| 03/13 | 4,360 | 4,360 | 4,360 | 4,360 | -0.41% | 760 | - | -0.09% | - | - |
| 03/11 | 4,378 | 4,378 | 4,378 | 4,378 | +0.6% | 880 | - | +0.27% | - | - |
| 03/07 | 4,352 | 4,352 | 4,352 | 4,352 | +0.93% | 10 | - | -0.37% | - | - |
| 03/01 | 4,312 | 4,312 | 4,312 | 4,312 | -0.14% | 23,170 | - | -1.35% | - | - |
| 02/27 | 4,318 | 4,318 | 4,318 | 4,318 | +0.65% | 10 | - | -1.37% | - | - |
| 02/26 | 4,290 | 4,290 | 4,290 | 4,290 | -0.99% | 10 | - | -2.17% | - | - |
| 02/21 | 4,333 | 4,333 | 4,333 | 4,333 | +0.09% | 10 | - | -1.37% | - | - |
| 02/20 | 4,329 | 4,329 | 4,329 | 4,329 | -0.12% | 10 | - | -1.61% | - | - |
| 02/19 | 4,335 | 4,335 | 4,333 | 4,334 | -0.21% | 26,400 | - | -1.63% | - | - |
| 02/16 | 4,343 | 4,343 | 4,343 | 4,343 | -0.16% | 5,000 | - | -1.59% | - | - |
| 02/15 | 4,350 | 4,350 | 4,350 | 4,350 | +0.72% | 60 | - | -1.54% | - | - |
| 02/14 | 4,319 | 4,319 | 4,319 | 4,319 | -0.37% | 10 | - | -2.33% | - | - |
| 02/09 | 4,338 | 4,338 | 4,335 | 4,335 | -1.16% | 10,010 | - | -2.08% | - | - |
| 02/06 | 4,431 | 4,431 | 4,375 | 4,386 | -0.14% | 40 | - | -0.97% | - | - |
| 02/05 | 4,390 | 4,392 | 4,390 | 4,392 | -1.1% | 320 | - | -0.88% | - | - |
| 01/29 | 4,441 | 4,441 | 4,441 | 4,441 | +1.05% | 20 | - | +0.2% | - | - |
| 01/26 | 4,395 | 4,395 | 4,395 | 4,395 | +0.62% | 100 | - | -0.79% | - | - |
| 01/24 | 4,368 | 4,368 | 4,368 | 4,368 | -0.48% | 5,010 | - | -1.38% | - | - |
| 01/23 | 4,389 | 4,389 | 4,389 | 4,389 | -0.07% | 5,010 | - | -0.81% | - | - |
| 01/22 | 4,392 | 4,392 | 4,392 | 4,392 | +0.71% | 20 | - | -0.66% | - | - |
| 01/19 | 4,365 | 4,365 | 4,361 | 4,361 | -0.48% | 20 | - | -1.25% | - | - |
| 01/18 | 4,383 | 4,384 | 4,382 | 4,382 | -0.43% | 2,530 | - | -0.68% | - | - |
| 01/17 | 4,399 | 4,401 | 4,399 | 4,401 | -0.63% | 2,520 | - | -0.14% | - | - |
| 01/15 | 4,429 | 4,429 | 4,429 | 4,429 | +0.16% | 10 | - | +0.66% | - | - |
| 01/12 | 4,422 | 4,422 | 4,422 | 4,422 | +0.34% | 3,000 | - | +0.71% | - | - |
| 01/11 | 4,408 | 4,408 | 4,407 | 4,407 | -0.23% | 30 | - | +0.59% | - | - |
| 01/10 | 4,417 | 4,417 | 4,417 | 4,417 | -0.23% | 10 | - | +0.98% | - | - |
| 01/09 | 4,408 | 4,427 | 4,408 | 4,427 | -1.14% | 40,010 | - | +1.37% | - | - |
| 01/04 | 4,478 | 4,478 | 4,478 | 4,478 | -0.42% | 20 | - | +2.75% | - | - |
| 2023 |
| 12/29 | 4,497 | 4,497 | 4,497 | 4,497 | -0.07% | 20 | - | +3.45% | - | - |
| 12/27 | 4,500 | 4,500 | 4,500 | 4,500 | +0.11% | 20 | - | +3.83% | - | - |
| 12/25 | 4,495 | 4,495 | 4,495 | 4,495 | +0.04% | 20 | - | +3.95% | - | - |
| 12/22 | 4,493 | 4,493 | 4,493 | 4,493 | -0.16% | 20 | - | +4.17% | - | - |
| 12/21 | 4,507 | 4,507 | 4,500 | 4,500 | +0.45% | 20,050 | - | +4.6% | - | - |
| 12/20 | 4,480 | 4,480 | 4,480 | 4,480 | +1.01% | 30 | - | +4.38% | - | - |
| 12/15 | 4,431 | 4,435 | 4,429 | 4,435 | -0.52% | 40,180 | - | +3.55% | - | - |
| 12/14 | 4,458 | 4,458 | 4,458 | 4,458 | +1.57% | 50 | - | +4.26% | - | - |
| 12/11 | 4,389 | 4,389 | 4,389 | 4,389 | -0.68% | 60 | - | +2.84% | - | - |
| 12/08 | 4,833 | 4,833 | 4,409 | 4,419 | +0.14% | 240 | - | +3.66% | - | - |
| 12/07 | 4,678 | 4,678 | 4,406 | 4,413 | +0.34% | 320 | - | +3.64% | - | - |
| 12/06 | 4,408 | 4,408 | 4,391 | 4,398 | +0.62% | 40,310 | - | +3.39% | - | - |
| 12/05 | 4,362 | 4,371 | 4,362 | 4,371 | +2.1% | 20,120 | - | +2.82% | - | - |
| 11/22 | 4,281 | 4,281 | 4,281 | 4,281 | -0.19% | 110 | - | +0.78% | - | - |
| 11/20 | 4,351 | 4,351 | 4,281 | 4,289 | +0.94% | 30 | - | +0.94% | - | - |
| 11/14 | 4,247 | 4,250 | 4,242 | 4,249 | -0.58% | 130 | - | -0.05% | - | - |
| 11/06 | 4,274 | 4,274 | 4,274 | 4,274 | +0.26% | 50 | - | +0.47% | - | - |
| 11/02 | 4,263 | 4,263 | 4,263 | 4,263 | +1.07% | 10 | - | +0.14% | - | - |
| 10/27 | 4,215 | 4,218 | 4,215 | 4,218 | +0.36% | 40,000 | - | -0.96% | - | - |
| 10/24 | 4,158 | 4,214 | 4,158 | 4,203 | +0.55% | 40 | - | -1.43% | - | - |
| 10/23 | 4,180 | 4,180 | 4,180 | 4,180 | -1.07% | 10 | - | -2.11% | - | - |
| 10/17 | 4,225 | 4,225 | 4,225 | 4,225 | -0.33% | 50 | - | -1.15% | - | - |
| 10/10 | 4,227 | 4,239 | 4,227 | 4,239 | +0.66% | 220 | - | -0.87% | - | - |
| 10/06 | 4,206 | 4,211 | 4,206 | 4,211 | +0.21% | 40 | - | -1.57% | - | - |
| 10/05 | 4,199 | 4,202 | 4,199 | 4,202 | +0.77% | 90 | - | -1.85% | - | - |
| 10/04 | 4,170 | 4,170 | 4,170 | 4,170 | -1.93% | 20 | - | -2.68% | - | - |
| 10/03 | 4,252 | 4,252 | 4,252 | 4,252 | +0.83% | 20 | - | -0.89% | - | - |
| 10/02 | 4,217 | 4,217 | 4,217 | 4,217 | -0.02% | 20 | - | -1.77% | - | - |
| 09/28 | 4,263 | 4,263 | 4,218 | 4,218 | -0.45% | 30 | - | -1.88% | - | - |
| 09/26 | 4,237 | 4,237 | 4,237 | 4,237 | -0.54% | 20 | - | -1.56% | - | - |
| 09/25 | 4,260 | 4,260 | 4,260 | 4,260 | -0.02% | 20 | - | -1.14% | - | - |
| 09/22 | 4,261 | 4,261 | 4,261 | 4,261 | +0.12% | 20 | - | -1.18% | - | - |
| 09/21 | 4,256 | 4,256 | 4,256 | 4,256 | -0.05% | 100 | - | -1.41% | - | - |
| 09/20 | 4,258 | 4,258 | 4,258 | 4,258 | -1.23% | 20 | - | -1.41% | - | - |
| 09/15 | 4,311 | 4,311 | 4,311 | 4,311 | +0.23% | 20 | - | -0.3% | - | - |
| 09/14 | 4,301 | 4,301 | 4,301 | 4,301 | -0.44% | 20 | - | -0.62% | - | - |
| 09/08 | 4,320 | 4,320 | 4,320 | 4,320 | +0.51% | 20 | - | -0.25% | - | - |
| 09/07 | 4,298 | 4,298 | 4,298 | 4,298 | -0.35% | 20 | - | -0.81% | - | - |
| 09/06 | 4,313 | 4,313 | 4,313 | 4,313 | -0.46% | 20 | - | -0.55% | - | - |
| 09/04 | 4,333 | 4,333 | 4,333 | 4,333 | -0.21% | 20 | - | -0.21% | - | - |
| 09/01 | 4,360 | 4,360 | 4,342 | 4,342 | +0.28% | 30 | - | -0.07% | - | - |
| 08/31 | 4,330 | 4,330 | 4,330 | 4,330 | -0.05% | 20 | - | -0.39% | - | - |
| 08/29 | 4,332 | 4,332 | 4,332 | 4,332 | -0.09% | 20 | - | -0.39% | - | - |
| 08/25 | 4,282 | 4,337 | 4,282 | 4,336 | -0.3% | 40 | - | -0.37% | - | - |
| 08/24 | 4,349 | 4,349 | 4,349 | 4,349 | +1.42% | 30 | - | -0.16% | - | - |
| 08/23 | 4,285 | 4,302 | 4,285 | 4,288 | +0.54% | 50 | - | -1.63% | - | - |
| 08/22 | 4,323 | 4,323 | 4,253 | 4,265 | -0.84% | 230 | - | -2.29% | - | - |
| 08/21 | 4,301 | 4,301 | 4,301 | 4,301 | +0.33% | 40 | - | -1.6% | - | - |
| 08/18 | 4,323 | 4,323 | 4,287 | 4,287 | +0.12% | 110 | - | -2.06% | - | - |
| 08/17 | 4,282 | 4,282 | 4,282 | 4,282 | -0.42% | 20 | - | -2.37% | - | - |
| 08/15 | 4,300 | 4,300 | 4,300 | 4,300 | -0.76% | 120 | - | -2.12% | - | - |
| 08/08 | 4,333 | 4,333 | 4,333 | 4,333 | -0.6% | 60 | - | -1.43% | - | - |
| 08/07 | 4,359 | 4,359 | 4,359 | 4,359 | +0.07% | 20 | - | -0.82% | - | - |
| 08/03 | 4,356 | 4,356 | 4,356 | 4,356 | +0.09% | 20 | - | -0.84% | - | - |
| 08/02 | 4,352 | 4,352 | 4,352 | 4,352 | +0.09% | 20 | - | -1.02% | - | - |
| 07/31 | 4,348 | 4,348 | 4,348 | 4,348 | -0.69% | 20 | - | -1.2% | - | - |
| 07/27 | 4,378 | 4,378 | 4,378 | 4,378 | +1.81% | 20 | - | -0.66% | - | - |
| 07/07 | 4,260 | 4,317 | 4,260 | 4,300 | -1.71% | 70 | - | -2.63% | - | - |
| 07/04 | 4,380 | 4,380 | 4,375 | 4,375 | -1.11% | 110 | - | -1.2% | - | - |
| 06/27 | 4,424 | 4,424 | 4,424 | 4,424 | +1.28% | 50 | - | -0.18% | - | - |
| 06/16 | 4,374 | 4,374 | 4,368 | 4,368 | -0.41% | 170 | - | -1.42% | - | - |
| 06/15 | 4,387 | 4,387 | 4,386 | 4,386 | -0.2% | 20 | - | -1.13% | - | - |
| 06/14 | 4,395 | 4,395 | 4,395 | 4,395 | -0.66% | 10 | - | -0.99% | - | - |
| 06/13 | 4,426 | 4,426 | 4,424 | 4,424 | +0.23% | 20 | - | -0.49% | - | - |
| 06/05 | 4,414 | 4,414 | 4,414 | 4,414 | +0.57% | 50 | - | -0.88% | - | - |
| 05/30 | 4,390 | 4,390 | 4,389 | 4,389 | -0.14% | 50 | - | -1.57% | - | - |
| 05/22 | 4,395 | 4,395 | 4,395 | 4,395 | -0.23% | 10 | - | -1.55% | - | - |
| 05/18 | 4,405 | 4,405 | 4,405 | 4,405 | -0.5% | 10 | - | -1.41% | - | - |
| 05/09 | 4,427 | 4,427 | 4,427 | 4,427 | -0.05% | 10 | - | -0.98% | - | - |
| 05/02 | 4,426 | 4,429 | 4,426 | 4,429 | -0.2% | 8,080 | - | -0.96% | - | - |
| 04/27 | 4,438 | 4,438 | 4,438 | 4,438 | +0.52% | 10 | - | -0.92% | - | - |
| 04/26 | 4,415 | 4,415 | 4,415 | 4,415 | -0.85% | 10 | - | -1.6% | - | - |
| 03/30 | 4,453 | 4,453 | 4,453 | 4,453 | -1.02% | 10 | - | -0.85% | - | - |
| 03/27 | 4,499 | 4,499 | 4,499 | 4,499 | +0.74% | 21,940 | - | +0.11% | - | - |
| 03/17 | 4,466 | 4,466 | 4,466 | 4,466 | +2.43% | 1,350 | - | -0.69% | - | - |
| 03/07 | 4,360 | 4,360 | 4,360 | 4,360 | +0.95% | 10 | - | -3.18% | - | - |
| 03/03 | 4,319 | 4,319 | 4,319 | 4,319 | +0.07% | 3,170 | - | -4.38% | - | - |
| 03/02 | 4,316 | 4,316 | 4,316 | 4,316 | -2.88% | 20 | - | -4.79% | - | - |
| 02/15 | 4,444 | 4,444 | 4,444 | 4,444 | -0.58% | 10 | - | -2.37% | - | - |
| 02/09 | 4,470 | 4,470 | 4,470 | 4,470 | -0.56% | 10 | - | -2.02% | - | - |
| 01/31 | 4,495 | 4,495 | 4,495 | 4,495 | -2.03% | 10 | - | -1.73% | - | - |
| 01/23 | 4,588 | 4,588 | 4,588 | 4,588 | -0.54% | 10 | - | -0.04% | - | - |
| 01/18 | 4,613 | 4,613 | 4,613 | 4,613 | +3.18% | 10 | - | +0.17% | - | - |
| 01/06 | 4,486 | 4,486 | 4,471 | 4,471 | +1.68% | 1,000 | - | -3.2% | - | - |
| 2022 |
| 12/28 | 4,440 | 4,440 | 4,396 | 4,397 | -1.98% | 30 | - | - | - | - |
| 12/23 | 4,454 | 4,486 | 4,454 | 4,486 | +0.67% | 20 | - | - | - | - |
| 12/20 | 4,460 | 4,460 | 4,456 | 4,456 | -2.75% | 2,680 | - | - | - | - |
| 12/16 | 4,582 | 4,582 | 4,582 | 4,582 | -0.2% | 30 | - | - | - | - |
| 12/15 | 4,591 | 4,591 | 4,591 | 4,591 | +0.24% | 10 | - | - | - | - |
| 11/16 | 4,580 | 4,580 | 4,580 | 4,580 | +1.42% | 10 | - | - | - | - |
| 11/10 | 4,516 | 4,516 | 4,516 | 4,516 | +0.6% | 10 | - | - | - | - |
| 11/08 | 4,489 | 4,489 | 4,489 | 4,489 | +0.36% | 10 | - | - | - | - |
| 10/24 | 4,473 | 4,473 | 4,473 | 4,473 | +0.34% | 10 | - | - | - | - |
| 10/12 | 4,458 | 4,458 | 4,458 | 4,458 | -3.34% | 100 | - | - | - | - |
| 10/05 | 4,612 | 4,612 | 4,612 | 4,612 | -0.41% | 10 | - | - | - | - |
| 10/04 | 4,631 | 4,631 | 4,631 | 4,631 | +2.48% | 10 | - | - | - | - |
| 10/03 | 4,519 | 4,519 | 4,519 | 4,519 | -0.26% | 20 | - | - | - | - |
| 09/30 | 4,531 | 4,531 | 4,531 | 4,531 | -0.48% | 10 | - | - | - | - |
| 09/29 | 4,553 | 4,553 | 4,553 | 4,553 | -1.58% | 10 | - | - | - | - |
| 09/22 | 4,626 | 4,626 | 4,626 | 4,626 | -1.64% | 10 | - | - | - | - |
| 09/16 | 4,703 | 4,703 | 4,703 | 4,703 | -0.34% | 10 | - | - | - | - |
| 09/07 | 4,719 | 4,719 | 4,719 | 4,719 | -1.65% | 20 | - | - | - | - |
| 09/05 | 4,798 | 4,798 | 4,798 | 4,798 | +2.04% | 10 | - | - | - | - |
| 08/30 | 4,702 | 4,702 | 4,702 | 4,702 | -1.47% | 10 | - | - | - | - |
| 08/29 | 4,774 | 4,774 | 4,772 | 4,772 | -2.45% | 30 | - | - | - | - |
| 08/19 | 4,893 | 4,896 | 4,892 | 4,892 | -1.07% | 100 | - | - | - | - |
| 08/18 | 4,985 | 4,985 | 4,945 | 4,945 | -0.8% | 90 | - | - | - | - |
| 08/17 | 4,998 | 5,044 | 4,985 | 4,985 | 0% | 190 | - | - | - | - |
