株価チャート
株価
5/2
- 前日 (5/1)
- 4,905
- 始値
- 4,920
- 高値
- 4,980
- 安値
- 4,915
- 終値 +0.61%
- 4,935
- 出来高 -3.13%
- 30,860
乖離率
- 株価（5日）
移動平均値 - +2.22%
4,828 - 株価（25日）
移動平均値 - +6.15%
4,649 - 出来高（5日）
移動平均値 - +29.31%
23,866
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 | 4,920 | 4,980 | 4,915 | 4,935 | +0.61% | 30,860 | - | +6.15% | - | - |
| 05/01 | 4,875 | 4,925 | 4,860 | 4,905 | +2.83% | 31,856 | - | +5.3% | - | - |
| 04/30 | 4,765 | 4,770 | 4,745 | 4,770 | +0.1% | 4,423 | - | +2.12% | - | - |
| 04/28 | 4,780 | 4,780 | 4,755 | 4,765 | 0% | 15,156 | - | +1.62% | - | - |
| 04/25 | 4,740 | 4,785 | 4,730 | 4,765 | +4.04% | 37,035 | - | +1.32% | - | - |
| 04/24 | 4,605 | 4,620 | 4,555 | 4,580 | +0.88% | 11,990 | - | -2.84% | - | - |
| 04/23 | 4,565 | 4,570 | 4,510 | 4,540 | +5.34% | 17,579 | - | -4.06% | - | - |
| 04/22 | 4,325 | 4,340 | 4,300 | 4,310 | -1.6% | 17,128 | - | -9.34% | - | - |
| 04/21 | 4,415 | 4,430 | 4,370 | 4,380 | -2.01% | 15,634 | - | -8.39% | - | - |
| 04/18 | 4,545 | 4,545 | 4,460 | 4,470 | -1.43% | 17,396 | - | -6.99% | - | - |
| 04/17 | 4,460 | 4,535 | 4,450 | 4,535 | +0.55% | 51,472 | - | -5.99% | - | - |
| 04/16 | 4,575 | 4,575 | 4,490 | 4,510 | -2.38% | 37,401 | - | -6.84% | - | - |
| 04/15 | 4,610 | 4,630 | 4,595 | 4,620 | -0.54% | 6,160 | - | -4.9% | - | - |
| 04/14 | 4,655 | 4,670 | 4,605 | 4,645 | +1.31% | 87,246 | - | -4.74% | - | - |
| 04/11 | 4,480 | 4,615 | 4,420 | 4,585 | -4.08% | 51,810 | - | -6.31% | - | - |
| 04/10 | 4,840 | 4,840 | 4,750 | 4,780 | +13.14% | 47,900 | - | -2.89% | - | - |
| 04/09 | 4,195 | 4,270 | 4,130 | 4,225 | -5.42% | 146,553 | - | -14.49% | - | - |
| 04/08 | 4,496 | 4,502 | 4,441 | 4,467 | +8.47% | 126,340 | - | -10.36% | - | - |
| 04/07 | 4,132 | 4,242 | 4,118 | 4,118 | -11.31% | 190,970 | - | -17.97% | - | - |
| 04/04 | 4,656 | 4,666 | 4,573 | 4,643 | -3.01% | 32,390 | - | -8.39% | - | - |
| 04/03 | 4,771 | 4,812 | 4,767 | 4,787 | -4.22% | 148,910 | - | -6.12% | - | - |
| 04/02 | 4,999 | 5,003 | 4,987 | 4,998 | +1.98% | 5,410 | - | -2.5% | - | - |
| 04/01 | 4,941 | 4,950 | 4,901 | 4,901 | +0.62% | 19,030 | - | -4.76% | - | - |
| 03/31 | 4,891 | 4,891 | 4,861 | 4,871 | -4.86% | 45,680 | - | -5.93% | - | - |
| 03/28 | 5,124 | 5,138 | 5,120 | 5,120 | -0.76% | 4,540 | - | -1.71% | - | - |
| 03/27 | 5,135 | 5,159 | 5,130 | 5,159 | -1.55% | 46,880 | - | -1.47% | - | - |
| 03/26 | 5,235 | 5,253 | 5,229 | 5,240 | +0.65% | 16,180 | - | -0.42% | - | - |
| 03/25 | 5,223 | 5,227 | 5,203 | 5,206 | +1.8% | 35,800 | - | -1.46% | - | - |
| 03/24 | 5,117 | 5,128 | 5,114 | 5,114 | +1.33% | 13,420 | - | -3.62% | - | - |
| 03/21 | 5,027 | 5,055 | 5,027 | 5,047 | +0.34% | 32,260 | - | -5.35% | - | - |
| 03/19 | 5,006 | 5,030 | 5,006 | 5,030 | -1.04% | 8,270 | - | -6.14% | - | - |
| 03/18 | 5,084 | 5,085 | 5,062 | 5,083 | +1.66% | 46,290 | - | -5.57% | - | - |
| 03/17 | 4,997 | 5,015 | 4,989 | 5,000 | +0.22% | 20,530 | - | -7.51% | - | - |
| 03/14 | 4,925 | 4,989 | 4,912 | 4,989 | +1.26% | 79,470 | - | -8.17% | - | - |
| 03/13 | 5,009 | 5,013 | 4,915 | 4,927 | -0.52% | 25,680 | - | -9.75% | - | - |
| 03/12 | 4,943 | 4,953 | 4,934 | 4,953 | +0.43% | 33,020 | - | -9.76% | - | - |
| 03/11 | 4,868 | 4,932 | 4,812 | 4,932 | -3.1% | 30,590 | - | -10.55% | - | - |
| 03/10 | 5,070 | 5,099 | 5,020 | 5,090 | -0.14% | 108,620 | - | -8.22% | - | - |
| 03/07 | 5,167 | 5,167 | 5,090 | 5,097 | -3.23% | 35,960 | - | -8.51% | - | - |
| 03/06 | 5,260 | 5,280 | 5,256 | 5,267 | +0.02% | 9,310 | - | -5.9% | - | - |
| 03/05 | 5,284 | 5,284 | 5,255 | 5,266 | +0.08% | 58,490 | - | -6.18% | - | - |
| 03/04 | 5,252 | 5,265 | 5,217 | 5,262 | -2.59% | 36,250 | - | -6.57% | - | - |
| 03/03 | 5,404 | 5,412 | 5,380 | 5,402 | +1.85% | 27,790 | - | -4.47% | - | - |
| 02/28 | 5,314 | 5,316 | 5,258 | 5,304 | -2.54% | 38,990 | - | -6.52% | - | - |
| 02/27 | 5,410 | 5,442 | 5,385 | 5,442 | -0.2% | 6,630 | - | -4.43% | - | - |
| 02/26 | 5,415 | 5,453 | 5,400 | 5,453 | -0.73% | 38,410 | - | -4.42% | - | - |
| 02/25 | 5,507 | 5,516 | 5,481 | 5,493 | -3.75% | 123,430 | - | -3.92% | - | - |
| 02/21 | 5,669 | 5,707 | 5,669 | 5,707 | +0.99% | 16,180 | - | -0.26% | - | - |
| 02/20 | 5,750 | 5,750 | 5,651 | 5,651 | -2.47% | 24,620 | - | -1.22% | - | - |
| 02/19 | 5,789 | 5,800 | 5,777 | 5,794 | +0.09% | 27,180 | - | +1.29% | - | - |
| 02/18 | 5,756 | 5,797 | 5,754 | 5,789 | +0.28% | 8,520 | - | +1.31% | - | - |
| 02/17 | 5,774 | 5,779 | 5,768 | 5,773 | -0.14% | 6,200 | - | +1.09% | - | - |
| 02/14 | 5,779 | 5,791 | 5,765 | 5,781 | +0.24% | 13,450 | - | +1.24% | - | - |
| 02/13 | 5,772 | 5,789 | 5,767 | 5,767 | +0.8% | 52,360 | - | +0.96% | - | - |
| 02/12 | 5,694 | 5,725 | 5,694 | 5,721 | +1.6% | 28,220 | - | +0.1% | - | - |
| 02/10 | 5,619 | 5,644 | 5,616 | 5,631 | -0.44% | 9,360 | - | -1.52% | - | - |
| 02/07 | 5,646 | 5,700 | 5,637 | 5,656 | -0.56% | 2,950 | - | -1.21% | - | - |
| 02/06 | 5,677 | 5,688 | 5,655 | 5,688 | +0.87% | 9,070 | - | -0.8% | - | - |
| 02/05 | 5,678 | 5,685 | 5,632 | 5,639 | -0.44% | 11,800 | - | -1.81% | - | - |
| 02/04 | 5,716 | 5,720 | 5,623 | 5,664 | +1.41% | 31,550 | - | -1.55% | - | - |
| 02/03 | 5,602 | 5,622 | 5,576 | 5,585 | -2.46% | 23,080 | - | -3.02% | - | - |
| 01/31 | 5,709 | 5,750 | 5,703 | 5,726 | +0.16% | 28,120 | - | -0.69% | - | - |
| 01/30 | 5,706 | 5,720 | 5,694 | 5,717 | -0.57% | 35,130 | - | -0.82% | - | - |
| 01/29 | 5,718 | 5,750 | 5,710 | 5,750 | +1.59% | 12,930 | - | -0.21% | - | - |
| 01/28 | 5,638 | 5,668 | 5,625 | 5,660 | -1.67% | 25,120 | - | -1.8% | - | - |
| 01/27 | 5,756 | 5,757 | 5,696 | 5,756 | -1.35% | 55,000 | - | -0.26% | - | - |
| 01/24 | 5,860 | 5,875 | 5,812 | 5,835 | -0.44% | 31,320 | - | +1.11% | - | - |
| 01/23 | 5,856 | 5,867 | 5,850 | 5,861 | +0.86% | 58,010 | - | +1.65% | - | - |
| 01/22 | 5,789 | 5,811 | 5,781 | 5,811 | +1.5% | 10,010 | - | +0.89% | - | - |
| 01/21 | 5,750 | 5,751 | 5,700 | 5,725 | -0.23% | 60,830 | - | -0.45% | - | - |
| 01/20 | 5,739 | 5,739 | 5,718 | 5,738 | +2.19% | 14,160 | - | -0.1% | - | - |
| 01/17 | 5,623 | 5,649 | 5,609 | 5,615 | -1.4% | 11,170 | - | -2.14% | - | - |
| 01/16 | 5,700 | 5,713 | 5,668 | 5,695 | +1.5% | 53,170 | - | -0.68% | - | - |
| 01/15 | 5,640 | 5,643 | 5,608 | 5,611 | -0.73% | 7,660 | - | -2.04% | - | - |
| 01/14 | 5,640 | 5,656 | 5,629 | 5,652 | -1.33% | 79,220 | - | -1.24% | - | - |
| 01/10 | 5,714 | 5,750 | 5,697 | 5,728 | -0.38% | 11,150 | - | +0.23% | - | - |
| 01/09 | 5,739 | 5,750 | 5,720 | 5,750 | -1.25% | 7,840 | - | +0.84% | - | - |
| 01/08 | 5,759 | 5,823 | 5,750 | 5,823 | -0.17% | 25,040 | - | +2.39% | - | - |
| 01/07 | 5,842 | 5,865 | 5,822 | 5,833 | +0.74% | 31,680 | - | +2.86% | - | - |
| 01/06 | 5,776 | 5,793 | 5,766 | 5,790 | -0.55% | 39,860 | - | +2.35% | - | - |
| 2024 |
| 12/30 | 5,839 | 5,843 | 5,822 | 5,822 | -1.09% | 86,240 | - | +3.14% | - | - |
| 12/27 | 5,908 | 5,911 | 5,886 | 5,886 | -0.36% | 147,120 | - | +4.42% | - | - |
| 12/26 | 5,890 | 5,914 | 5,887 | 5,907 | +0.37% | 38,130 | - | +5.07% | - | - |
| 12/25 | 5,858 | 5,889 | 5,850 | 5,885 | +1.4% | 24,240 | - | +5% | - | - |
| 12/24 | 5,784 | 5,810 | 5,784 | 5,804 | +0.42% | 17,860 | - | +3.81% | - | - |
| 12/23 | 5,758 | 5,780 | 5,739 | 5,780 | +2.05% | 36,180 | - | +3.64% | - | - |
| 12/20 | 5,719 | 5,723 | 5,650 | 5,664 | +0.09% | 64,590 | - | +1.8% | - | - |
| 12/19 | 5,707 | 5,707 | 5,630 | 5,659 | -2.55% | 93,980 | - | +1.78% | - | - |
| 12/18 | 5,795 | 5,818 | 5,795 | 5,807 | -0.67% | 13,050 | - | +4.46% | - | - |
| 12/17 | 5,848 | 5,858 | 5,844 | 5,846 | +1.6% | 37,010 | - | +5.33% | - | - |
| 12/16 | 5,742 | 5,795 | 5,736 | 5,754 | +0.77% | 45,050 | - | +3.88% | - | - |
| 12/13 | 5,696 | 5,713 | 5,691 | 5,710 | +0.14% | 55,510 | - | +3.2% | - | - |
| 12/12 | 5,685 | 5,706 | 5,675 | 5,702 | +2.17% | 49,920 | - | +3.2% | - | - |
| 12/11 | 5,575 | 5,583 | 5,568 | 5,581 | +0.27% | 4,600 | - | +1.16% | - | - |
| 12/10 | 5,575 | 5,580 | 5,557 | 5,566 | -0.25% | 8,290 | - | +1% | - | - |
| 12/09 | 5,569 | 5,580 | 5,560 | 5,580 | +1% | 17,390 | - | +1.49% | - | - |
| 12/06 | 5,526 | 5,529 | 5,516 | 5,525 | 0% | 2,760 | - | +0.69% | - | - |
| 12/05 | 5,555 | 5,556 | 5,525 | 5,525 | +0.71% | 15,900 | - | +0.84% | - | - |
| 12/04 | 5,471 | 5,498 | 5,469 | 5,486 | +0.35% | 12,690 | - | +0.22% | - | - |
| 12/03 | 5,437 | 5,467 | 5,437 | 5,467 | +1.15% | 7,780 | - | -0.02% | - | - |
