株価チャート
株価
4/19
- 前日 (4/18)
- 5,194
- 始値
- 5,191
- 高値
- 5,193
- 安値
- 5,162
- 終値 -0.17%
- 5,185
- 出来高 +307.69%
- 530
乖離率
- 株価（5日）
移動平均値 - -0.17%
5,194 - 株価（25日）
移動平均値 - -0.99%
5,237 - 出来高（5日）
移動平均値 - -31.35%
772
2023/11/17～2024/04/19
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 |
| 04/19 | 5,191 | 5,193 | 5,162 | 5,185 | -0.17% | 530 | - | -0.99% | - | - |
| 04/18 | 5,261 | 5,261 | 5,185 | 5,194 | +0.64% | 130 | - | -0.82% | - | - |
| 04/17 | 5,166 | 5,166 | 5,148 | 5,161 | -0.44% | 1,690 | - | -1.45% | - | - |
| 04/16 | 5,205 | 5,205 | 5,170 | 5,184 | -1.18% | 1,140 | - | -1.05% | - | - |
| 04/15 | 5,237 | 5,247 | 5,233 | 5,246 | +0.17% | 370 | - | +0.13% | - | - |
| 04/12 | 5,253 | 5,253 | 5,233 | 5,237 | 0% | 840 | - | 0% | - | - |
| 04/11 | 5,243 | 5,243 | 5,220 | 5,237 | -1.65% | 2,880 | - | +0.04% | - | - |
| 04/10 | 5,309 | 5,336 | 5,309 | 5,325 | +0.66% | 740 | - | +1.76% | - | - |
| 04/09 | 5,294 | 5,294 | 5,290 | 5,290 | +0.53% | 30 | - | +1.22% | - | - |
| 04/08 | 5,268 | 5,268 | 5,225 | 5,262 | +0.04% | 850 | - | +0.77% | - | - |
| 04/05 | 5,260 | 5,277 | 5,260 | 5,260 | -0.13% | 1,100 | - | +0.82% | - | - |
| 04/04 | 5,266 | 5,267 | 5,255 | 5,267 | +0.92% | 690 | - | +1.06% | - | - |
| 04/03 | 5,257 | 5,257 | 5,203 | 5,219 | -0.15% | 8,150 | - | +0.19% | - | - |
| 04/02 | 5,229 | 5,238 | 5,219 | 5,227 | -0.78% | 3,430 | - | +0.38% | - | - |
| 04/01 | 5,314 | 5,314 | 5,267 | 5,268 | +0.15% | 2,150 | - | +1.21% | - | - |
| 03/29 | 5,333 | 5,333 | 5,242 | 5,260 | -0.44% | 690 | - | +1.13% | - | - |
| 03/28 | 5,286 | 5,286 | 5,270 | 5,283 | +0.23% | 660 | - | +1.67% | - | - |
| 03/27 | 5,260 | 5,271 | 5,258 | 5,271 | +0.19% | 40 | - | +1.56% | - | - |
| 03/26 | 5,269 | 5,269 | 5,256 | 5,261 | +0.02% | 2,550 | - | +1.49% | - | - |
| 03/25 | 5,261 | 5,265 | 5,255 | 5,260 | -0.42% | 12,860 | - | +1.58% | - | - |
| 03/22 | 5,284 | 5,284 | 5,282 | 5,282 | +0.08% | 20 | - | +2.15% | - | - |
| 03/21 | 5,303 | 5,303 | 5,266 | 5,278 | +1.99% | 2,080 | - | +2.21% | - | - |
| 03/19 | 5,161 | 5,277 | 5,152 | 5,175 | +0.19% | 190 | - | +0.35% | - | - |
| 03/18 | 5,143 | 5,165 | 5,143 | 5,165 | +0.62% | 290 | - | +0.21% | - | - |
| 03/15 | 5,143 | 5,143 | 5,130 | 5,133 | -1.02% | 800 | - | -0.39% | - | - |
| 03/14 | 5,185 | 5,186 | 5,175 | 5,186 | -0.08% | 50 | - | +0.64% | - | - |
| 03/13 | 5,212 | 5,212 | 5,171 | 5,190 | -0.17% | 210 | - | +0.76% | - | - |
| 03/12 | 5,195 | 5,208 | 5,180 | 5,199 | +0.27% | 310 | - | +0.97% | - | - |
| 03/11 | 5,202 | 5,202 | 5,185 | 5,185 | -0.42% | 1,020 | - | +0.72% | - | - |
| 03/08 | 5,193 | 5,207 | 5,193 | 5,207 | +0.44% | 100 | - | +1.15% | - | - |
| 03/07 | 5,212 | 5,212 | 5,184 | 5,184 | 0% | 150 | - | +0.76% | - | - |
| 03/06 | 5,181 | 5,185 | 5,181 | 5,184 | +0.52% | 140 | - | +0.8% | - | - |
| 03/05 | 5,157 | 5,157 | 5,157 | 5,157 | -0.37% | 10 | - | +0.35% | - | - |
| 03/04 | 5,173 | 5,176 | 5,169 | 5,176 | +0.78% | 100 | - | +0.76% | - | - |
| 02/29 | 5,150 | 5,150 | 5,136 | 5,136 | -0.29% | 380 | - | -0.02% | - | - |
| 02/28 | 5,189 | 5,189 | 5,151 | 5,151 | -0.54% | 350 | - | +0.29% | - | - |
| 02/27 | 5,178 | 5,180 | 5,170 | 5,179 | -0.21% | 490 | - | +0.86% | - | - |
| 02/26 | 5,190 | 5,208 | 5,185 | 5,190 | +0.46% | 660 | - | +1.15% | - | - |
| 02/22 | 5,165 | 5,174 | 5,152 | 5,166 | +0.17% | 370 | - | +0.76% | - | - |
| 02/21 | 5,136 | 5,167 | 5,136 | 5,157 | +0.29% | 830 | - | +0.64% | - | - |
| 02/20 | 5,137 | 5,142 | 5,135 | 5,142 | 0% | 330 | - | +0.35% | - | - |
| 02/19 | 5,126 | 5,142 | 5,126 | 5,142 | +0.31% | 260 | - | +0.33% | - | - |
| 02/16 | 5,110 | 5,126 | 5,110 | 5,126 | +0.31% | 220 | - | 0% | - | - |
| 02/15 | 5,090 | 5,115 | 5,090 | 5,110 | +0.81% | 670 | - | -0.31% | - | - |
| 02/14 | 5,056 | 5,069 | 5,036 | 5,069 | -0.72% | 1,760 | - | -1.11% | - | - |
| 02/13 | 5,120 | 5,120 | 5,102 | 5,106 | +0.08% | 150 | - | -0.43% | - | - |
| 02/09 | 5,090 | 5,104 | 5,090 | 5,102 | -0.04% | 350 | - | -0.53% | - | - |
| 02/08 | 5,120 | 5,145 | 5,086 | 5,104 | -0.82% | 940 | - | -0.55% | - | - |
| 02/07 | 5,146 | 5,146 | 5,133 | 5,146 | +0.29% | 200 | - | +0.21% | - | - |
| 02/06 | 5,118 | 5,134 | 5,111 | 5,131 | -0.19% | 2,710 | - | -0.12% | - | - |
| 02/05 | 5,184 | 5,184 | 5,125 | 5,141 | 0% | 21,940 | - | +0.04% | - | - |
| 02/01 | 5,177 | 5,179 | 5,141 | 5,141 | -0.7% | 730 | - | 0% | - | - |
| 01/31 | 5,185 | 5,185 | 5,163 | 5,177 | +0.17% | 780 | - | +0.72% | - | - |
| 01/30 | 5,146 | 5,168 | 5,146 | 5,168 | +0.6% | 15,750 | - | +0.58% | - | - |
| 01/29 | 5,133 | 5,143 | 5,133 | 5,137 | +0.2% | 300 | - | 0% | - | - |
| 01/26 | 5,136 | 5,136 | 5,122 | 5,127 | +0.53% | 220 | - | -0.16% | - | - |
| 01/25 | 5,089 | 5,109 | 5,083 | 5,100 | -0.25% | 370 | - | -0.62% | - | - |
| 01/24 | 5,129 | 5,129 | 5,100 | 5,113 | -0.81% | 1,140 | - | -0.31% | - | - |
| 01/23 | 5,126 | 5,155 | 5,122 | 5,155 | +0.57% | 1,070 | - | +0.59% | - | - |
| 01/22 | 5,119 | 5,132 | 5,119 | 5,126 | +0.35% | 280 | - | +0.16% | - | - |
| 01/19 | 5,092 | 5,108 | 5,081 | 5,108 | +0.47% | 220 | - | -0.08% | - | - |
| 01/18 | 5,092 | 5,097 | 5,080 | 5,084 | -0.16% | 640 | - | -0.43% | - | - |
| 01/17 | 5,101 | 5,106 | 5,091 | 5,092 | -0.25% | 1,010 | - | -0.18% | - | - |
| 01/16 | 5,143 | 5,143 | 5,104 | 5,105 | -0.99% | 990 | - | +0.18% | - | - |
| 01/15 | 5,155 | 5,158 | 5,141 | 5,156 | -0.12% | 280 | - | +1.22% | - | - |
| 01/12 | 5,169 | 5,171 | 5,149 | 5,162 | +0.04% | 680 | - | +1.47% | - | - |
| 01/11 | 5,134 | 5,160 | 5,134 | 5,160 | +0.6% | 1,180 | - | +1.55% | - | - |
| 01/10 | 5,141 | 5,141 | 5,119 | 5,129 | +0.47% | 270 | - | +1.06% | - | - |
| 01/09 | 5,132 | 5,132 | 5,105 | 5,105 | -0.2% | 1,580 | - | +0.67% | - | - |
| 01/05 | 5,138 | 5,140 | 5,115 | 5,115 | -0.53% | 440 | - | +0.91% | - | - |
| 01/04 | 5,159 | 5,159 | 5,111 | 5,142 | -0.5% | 1,300 | - | +1.52% | - | - |
| 2023 |
| 12/29 | 5,174 | 5,176 | 5,153 | 5,168 | -0.42% | 350 | - | +2.15% | - | - |
| 12/28 | 5,191 | 5,205 | 5,185 | 5,190 | -0.17% | 440 | - | +2.75% | - | - |
| 12/27 | 5,170 | 5,200 | 5,170 | 5,199 | +0.39% | 280 | - | +3.09% | - | - |
| 12/26 | 5,183 | 5,183 | 5,169 | 5,179 | -0.08% | 1,030 | - | +2.86% | - | - |
| 12/25 | 5,205 | 5,205 | 5,144 | 5,183 | +1.17% | 140 | - | +3.08% | - | - |
| 12/22 | 5,123 | 5,123 | 5,123 | 5,123 | -0.1% | 40 | - | +2.07% | - | - |
| 12/21 | 5,156 | 5,156 | 5,108 | 5,128 | -0.31% | 430 | - | +2.27% | - | - |
| 12/20 | 5,108 | 5,153 | 5,108 | 5,144 | +1.06% | 1,480 | - | +2.82% | - | - |
| 12/19 | 5,062 | 5,090 | 5,062 | 5,090 | +1.01% | 140 | - | +1.9% | - | - |
| 12/18 | 5,035 | 5,039 | 5,035 | 5,039 | +0.34% | 40 | - | +1.06% | - | - |
| 12/15 | 5,017 | 5,022 | 5,017 | 5,022 | -0.04% | 20 | - | +0.8% | - | - |
| 12/14 | 5,014 | 5,030 | 5,014 | 5,024 | +0.98% | 220 | - | +0.9% | - | - |
| 12/13 | 4,973 | 4,975 | 4,973 | 4,975 | -0.16% | 220 | - | 0% | - | - |
| 12/12 | 4,965 | 4,983 | 4,965 | 4,983 | +0.61% | 50 | - | +0.18% | - | - |
| 12/11 | 4,996 | 4,996 | 4,938 | 4,953 | -0.02% | 250 | - | -0.32% | - | - |
| 12/08 | 4,964 | 4,964 | 4,899 | 4,954 | -0.32% | 300 | - | -0.14% | - | - |
| 12/07 | 5,032 | 5,032 | 4,969 | 4,970 | -1.51% | 190 | - | +0.34% | - | - |
| 12/06 | 5,062 | 5,062 | 5,027 | 5,046 | +1.08% | 80 | - | +2.04% | - | - |
| 12/05 | 5,025 | 5,026 | 4,990 | 4,992 | -0.46% | 1,340 | - | +1.16% | - | - |
| 12/04 | 5,110 | 5,110 | 5,015 | 5,015 | +0.06% | 130 | - | +1.83% | - | - |
| 12/01 | 5,020 | 5,020 | 5,011 | 5,012 | -0.3% | 150 | - | +1.91% | - | - |
| 11/30 | 5,039 | 5,045 | 5,027 | 5,027 | -0.44% | 2,220 | - | +2.38% | - | - |
| 11/29 | 5,093 | 5,093 | 5,044 | 5,049 | +0.78% | 260 | - | +3.04% | - | - |
| 11/28 | 5,007 | 5,010 | 5,007 | 5,010 | +0.44% | 700 | - | +2.47% | - | - |
| 11/27 | 5,055 | 5,055 | 4,986 | 4,988 | +0.06% | 300 | - | +2.21% | - | - |
| 11/24 | 4,985 | 4,985 | 4,985 | 4,985 | -0.04% | 10 | - | +2.26% | - | - |
| 11/22 | 4,987 | 4,987 | 4,987 | 4,987 | -0.44% | 10 | - | +2.4% | - | - |
| 11/20 | 4,982 | 5,009 | 4,979 | 5,009 | +0.54% | 470 | - | +2.94% | - | - |
| 11/17 | 4,982 | 4,982 | 4,982 | 4,982 | +0.18% | 2,130 | - | +2.45% | - | - |
