株価チャート
株価
5/2
- 前日 (5/1)
- 4,847
- 始値
- 4,900
- 高値
- 4,909
- 安値
- 4,890
- 終値 +0.93%
- 4,892
- 出来高 -92.2%
- 160
乖離率
- 株価（5日）
移動平均値 - +1.12%
4,838 - 株価（25日）
移動平均値 - +0.39%
4,873 - 出来高（5日）
移動平均値 - -87.28%
1,258
2024/12/03～2025/05/02
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 |
|---|
| 2025 |
| 05/02 | 4,900 | 4,909 | 4,890 | 4,892 | +0.93% | 160 | - | +0.39% | - | - |
| 05/01 | 4,873 | 4,873 | 4,817 | 4,847 | +0.92% | 2,050 | - | -0.66% | - | - |
| 04/30 | 4,879 | 4,879 | 4,790 | 4,803 | -0.44% | 90 | - | -1.7% | - | - |
| 04/28 | 4,888 | 4,888 | 4,823 | 4,824 | +0.02% | 2,360 | - | -1.45% | - | - |
| 04/25 | 4,809 | 4,823 | 4,801 | 4,823 | +0.48% | 1,630 | - | -1.63% | - | - |
| 04/24 | 4,815 | 4,815 | 4,800 | 4,800 | +0.63% | 130 | - | -2.24% | - | - |
| 04/23 | 4,844 | 4,844 | 4,770 | 4,770 | +1.4% | 70 | - | -3.01% | - | - |
| 04/22 | 4,721 | 4,735 | 4,704 | 4,704 | -0.61% | 90 | - | -4.53% | - | - |
| 04/21 | 4,783 | 4,799 | 4,729 | 4,733 | -1.05% | 590 | - | -4.15% | - | - |
| 04/18 | 4,785 | 4,785 | 4,783 | 4,783 | -0.17% | 140 | - | -3.33% | - | - |
| 04/17 | 4,765 | 4,792 | 4,765 | 4,791 | -0.83% | 110 | - | -3.29% | - | - |
| 04/16 | 4,867 | 4,867 | 4,782 | 4,831 | +0.69% | 300 | - | -2.62% | - | - |
| 04/15 | 4,852 | 4,852 | 4,796 | 4,798 | +0.33% | 1,730 | - | -3.36% | - | - |
| 04/14 | 4,835 | 4,835 | 4,782 | 4,782 | -0.5% | 340 | - | -3.78% | - | - |
| 04/11 | 4,845 | 4,845 | 4,797 | 4,806 | -2.22% | 1,240 | - | -3.42% | - | - |
| 04/10 | 4,935 | 4,935 | 4,914 | 4,915 | +0.86% | 240 | - | -1.46% | - | - |
| 04/09 | 4,949 | 4,949 | 4,861 | 4,873 | -1.62% | 1,020 | - | -2.38% | - | - |
| 04/08 | 5,000 | 5,000 | 4,949 | 4,953 | -2.73% | 12,140 | - | -0.86% | - | - |
| 04/07 | 4,850 | 5,092 | 4,850 | 5,092 | +2.43% | 185,420 | - | +1.86% | - | - |
| 04/04 | 4,930 | 4,971 | 4,893 | 4,971 | +0.67% | 850 | - | -0.48% | - | - |
| 04/03 | 5,001 | 5,001 | 4,938 | 4,938 | -1.83% | 880 | - | -1.16% | - | - |
| 04/02 | 5,006 | 5,030 | 5,006 | 5,030 | +0.08% | 150 | - | +0.64% | - | - |
| 04/01 | 5,017 | 5,026 | 5,017 | 5,026 | +0.68% | 250 | - | +0.6% | - | - |
| 03/31 | 5,051 | 5,051 | 4,987 | 4,992 | -1.17% | 530 | - | -0.06% | - | - |
| 03/28 | 5,060 | 5,063 | 5,051 | 5,051 | +0.44% | 28,210 | - | +1.1% | - | - |
| 03/27 | 5,035 | 5,035 | 5,029 | 5,029 | -0.12% | 120 | - | +0.66% | - | - |
| 03/26 | 5,035 | 5,035 | 5,035 | 5,035 | 0% | 10 | - | +0.74% | - | - |
| 03/25 | 5,071 | 5,071 | 5,035 | 5,035 | +0.44% | 320 | - | +0.74% | - | - |
| 03/24 | 4,991 | 5,079 | 4,991 | 5,013 | +0.36% | 320 | - | +0.26% | - | - |
| 03/21 | 5,035 | 5,035 | 4,981 | 4,995 | -0.06% | 210 | - | -0.2% | - | - |
| 03/19 | 5,091 | 5,091 | 4,998 | 4,998 | -0.2% | 360 | - | -0.22% | - | - |
| 03/18 | 5,029 | 5,053 | 5,003 | 5,008 | +0.48% | 80 | - | -0.08% | - | - |
| 03/17 | 4,994 | 4,994 | 4,972 | 4,984 | +0.3% | 110 | - | -0.58% | - | - |
| 03/14 | 4,980 | 4,980 | 4,964 | 4,969 | +0.59% | 110 | - | -1% | - | - |
| 03/13 | 4,964 | 4,964 | 4,940 | 4,940 | -0.34% | 80 | - | -1.73% | - | - |
| 03/12 | 4,957 | 4,957 | 4,957 | 4,957 | +0.69% | 10 | - | -1.61% | - | - |
| 03/11 | 4,939 | 4,939 | 4,909 | 4,923 | -0.32% | 470 | - | -2.5% | - | - |
| 03/10 | 4,940 | 4,993 | 4,920 | 4,939 | +0.12% | 350 | - | -2.47% | - | - |
| 03/07 | 5,083 | 5,083 | 4,933 | 4,933 | -3.27% | 1,100 | - | -2.8% | - | - |
| 03/06 | 4,992 | 5,100 | 4,976 | 5,100 | +1.76% | 220 | - | +0.28% | - | - |
| 03/05 | 5,006 | 5,016 | 5,006 | 5,012 | +0.6% | 540 | - | -1.57% | - | - |
| 03/04 | 5,023 | 5,023 | 4,980 | 4,982 | -0.82% | 130 | - | -2.33% | - | - |
| 03/03 | 5,035 | 5,035 | 5,016 | 5,023 | +0.56% | 260 | - | -1.7% | - | - |
| 02/28 | 4,994 | 5,010 | 4,985 | 4,995 | +0.24% | 230 | - | -2.42% | - | - |
| 02/27 | 4,979 | 4,986 | 4,966 | 4,983 | -0.1% | 1,100 | - | -2.85% | - | - |
| 02/26 | 4,989 | 4,989 | 4,965 | 4,988 | -0.02% | 27,250 | - | -2.94% | - | - |
| 02/25 | 5,015 | 5,015 | 4,988 | 4,989 | -0.5% | 680 | - | -3.13% | - | - |
| 02/21 | 5,002 | 5,014 | 4,983 | 5,014 | +0.1% | 690 | - | -2.81% | - | - |
| 02/20 | 5,083 | 5,083 | 5,009 | 5,009 | -0.95% | 1,770 | - | -3.06% | - | - |
| 02/19 | 5,083 | 5,083 | 5,056 | 5,057 | -0.08% | 200 | - | -2.34% | - | - |
| 02/18 | 5,045 | 5,061 | 5,045 | 5,061 | +0.28% | 150 | - | -2.43% | - | - |
| 02/17 | 5,180 | 5,180 | 5,047 | 5,047 | -0.65% | 300 | - | -2.89% | - | - |
| 02/14 | 5,122 | 5,122 | 5,075 | 5,080 | -1.03% | 190 | - | -2.46% | - | - |
| 02/13 | 5,188 | 5,188 | 5,127 | 5,133 | +0.49% | 4,920 | - | -1.61% | - | - |
| 02/12 | 5,154 | 5,154 | 5,089 | 5,108 | +1.07% | 60 | - | -2.2% | - | - |
| 02/10 | 5,042 | 5,149 | 5,042 | 5,054 | +0.24% | 450 | - | -3.37% | - | - |
| 02/07 | 5,090 | 5,147 | 5,028 | 5,042 | -1.77% | 450 | - | -3.78% | - | - |
| 02/06 | 5,154 | 5,154 | 5,118 | 5,133 | -0.54% | 510 | - | -2.21% | - | - |
| 02/05 | 5,324 | 5,324 | 5,154 | 5,161 | -1.28% | 740 | - | -1.79% | - | - |
| 02/04 | 5,300 | 5,300 | 5,213 | 5,228 | -0.17% | 550 | - | -0.59% | - | - |
| 02/03 | 5,297 | 5,297 | 5,227 | 5,237 | -1.13% | 750 | - | -0.44% | - | - |
| 01/31 | 5,298 | 5,298 | 5,181 | 5,297 | +1.81% | 350 | - | +0.68% | - | - |
| 01/30 | 5,264 | 5,264 | 5,195 | 5,203 | -0.38% | 330 | - | -1.06% | - | - |
| 01/29 | 5,250 | 5,250 | 5,223 | 5,223 | -0.27% | 270 | - | -0.67% | - | - |
| 01/28 | 5,288 | 5,288 | 5,210 | 5,237 | +0.11% | 30,120 | - | -0.34% | - | - |
| 01/27 | 5,313 | 5,313 | 5,225 | 5,231 | +0.35% | 25,650 | - | -0.38% | - | - |
| 01/24 | 5,321 | 5,321 | 5,213 | 5,213 | -0.87% | 3,160 | - | -0.67% | - | - |
| 01/23 | 5,320 | 5,320 | 5,253 | 5,259 | +0.42% | 200 | - | +0.29% | - | - |
| 01/22 | 5,235 | 5,237 | 5,229 | 5,237 | -0.11% | 1,280 | - | 0% | - | - |
| 01/21 | 5,240 | 5,243 | 5,209 | 5,243 | 0% | 160 | - | +0.23% | - | - |
| 01/20 | 5,303 | 5,303 | 5,243 | 5,243 | +0.44% | 70 | - | +0.38% | - | - |
| 01/17 | 5,206 | 5,223 | 5,206 | 5,220 | -0.1% | 120 | - | +0.12% | - | - |
| 01/16 | 5,249 | 5,253 | 5,225 | 5,225 | -0.99% | 1,170 | - | +0.36% | - | - |
| 01/15 | 5,302 | 5,302 | 5,277 | 5,277 | -0.13% | 110 | - | +1.54% | - | - |
| 01/14 | 5,320 | 5,320 | 5,280 | 5,284 | -0.6% | 1,590 | - | +1.87% | - | - |
| 01/10 | 5,322 | 5,322 | 5,302 | 5,316 | +0.15% | 590 | - | +2.7% | - | - |
| 01/09 | 5,324 | 5,324 | 5,297 | 5,308 | +0.08% | 1,140 | - | +2.79% | - | - |
| 01/08 | 5,295 | 5,309 | 5,295 | 5,304 | +0.17% | 6,100 | - | +2.95% | - | - |
| 01/07 | 5,270 | 5,315 | 5,270 | 5,295 | +0.15% | 5,410 | - | +2.98% | - | - |
| 01/06 | 5,291 | 5,291 | 5,280 | 5,287 | -0.08% | 350 | - | +2.98% | - | - |
| 2024 |
| 12/30 | 5,334 | 5,334 | 5,285 | 5,291 | +0.11% | 3,140 | - | +3.2% | - | - |
| 12/27 | 5,298 | 5,298 | 5,279 | 5,285 | +0.25% | 31,150 | - | +3.2% | - | - |
| 12/26 | 5,318 | 5,318 | 5,265 | 5,272 | +0.09% | 270 | - | +3.05% | - | - |
| 12/25 | 5,300 | 5,300 | 5,260 | 5,267 | +0.21% | 560 | - | +3.03% | - | - |
| 12/24 | 5,270 | 5,270 | 5,256 | 5,256 | +0.31% | 540 | - | +2.88% | - | - |
| 12/23 | 5,285 | 5,285 | 5,235 | 5,240 | -0.21% | 230 | - | +2.66% | - | - |
| 12/20 | 5,248 | 5,278 | 5,248 | 5,251 | +1.21% | 460 | - | +2.96% | - | - |
| 12/19 | 5,136 | 5,195 | 5,136 | 5,188 | +1.01% | 74,640 | - | +1.75% | - | - |
| 12/18 | 5,160 | 5,160 | 5,136 | 5,136 | -0.39% | 290 | - | +0.73% | - | - |
| 12/17 | 5,200 | 5,200 | 5,152 | 5,156 | +0.27% | 24,300 | - | +1.1% | - | - |
| 12/16 | 5,199 | 5,199 | 5,131 | 5,142 | +0.45% | 470 | - | +0.86% | - | - |
| 12/13 | 5,094 | 5,123 | 5,094 | 5,119 | +0.49% | 340 | - | +0.41% | - | - |
| 12/12 | 5,115 | 5,115 | 5,091 | 5,094 | +0.35% | 430 | - | -0.06% | - | - |
| 12/11 | 5,099 | 5,099 | 5,073 | 5,076 | +0.42% | 790 | - | -0.43% | - | - |
| 12/10 | 5,037 | 5,066 | 5,037 | 5,055 | +0.74% | 3,490 | - | -0.92% | - | - |
| 12/09 | 5,030 | 5,030 | 5,013 | 5,018 | +0.1% | 160 | - | -1.7% | - | - |
| 12/06 | 5,006 | 5,016 | 5,006 | 5,013 | +0.14% | 40 | - | -1.9% | - | - |
| 12/05 | 5,035 | 5,035 | 5,006 | 5,006 | -0.14% | 100 | - | -2.13% | - | - |
| 12/04 | 5,012 | 5,013 | 4,998 | 5,013 | +0.02% | 120 | - | -2.11% | - | - |
| 12/03 | 5,020 | 5,020 | 5,000 | 5,012 | -0.16% | 1,200 | - | -2.22% | - | - |
