株価チャート

株価

4/24

前日 (4/22)
2,287
始値
2,327
高値
2,335
安値
2,327
終値 +2.06%
2,334
出来高 +114.29%
150

乖離率

株価（5日）
移動平均値
+1.61%
2,297
株価（25日）
移動平均値
+2.23%
2,283
出来高（5日）
移動平均値
+87.5%
80

2023/06/05～2024/04/24

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PERPBR
2024
04/242,3272,3352,3272,334+2.06%150-+2.23%--
04/222,3002,3002,2872,287+1.51%70-+0.53%--
04/192,2812,2812,2532,253-2.55%120--0.66%--
04/182,3062,3122,3062,312+0.52%20-+2.26%--
04/172,3002,3002,3002,300-0.22%40-+2.13%--
04/152,3052,3052,3052,305-3.11%10-+2.4%--
04/122,3792,3792,3792,379+2.1%340-+5.78%--
04/112,3532,3532,2732,330-1.94%1,450-+4.02%--
04/102,3762,3762,3762,376+3.3%160-+6.59%--
04/092,3002,3012,3002,300+1.37%40-+3.88%--
04/082,2692,2692,2692,269-4.02%110-+3.14%--
04/042,2752,3642,2752,364+1.68%20-+7.9%--
03/292,3382,3382,3252,325-2.31%80-+6.85%--
03/262,3822,4322,3802,380+3.34%230-+10.03%--
03/252,4002,4002,3002,303-3.8%520-+7.22%--
03/212,3942,3942,3942,394+1.01%120-+12.18%--
03/192,3702,3702,3702,370+2.16%10-+11.9%--
03/182,3202,3202,3202,320+5.55%30-+10.37%--
03/142,1782,1982,1782,198-2.79%200-+5.22%--
03/132,2912,2912,2612,261+2.12%1,230-+8.55%--
03/122,2142,2142,2142,214+4.73%10-+6.96%--
03/112,1512,1512,1142,114-1.72%190-+2.62%--
03/072,1512,1512,1512,151+1.32%10-+4.93%--
03/042,1242,1242,1232,123+0.05%120-+4.17%--
03/012,1222,1222,1222,122+0.14%10-+4.64%--
02/292,1192,1192,1192,119-0.05%80-+4.9%--
02/282,1202,1202,1202,120+1.83%100-+5.37%--
02/272,0822,0822,0822,082+0.29%10-+3.94%--
02/262,1352,1352,0762,076-9.15%870-+4.01%--
02/222,2802,2852,2802,285+1.11%300-+15%--
02/212,2642,2712,2542,260+5.12%8,720-+14.6%--
02/202,0422,1502,0422,150+5.39%50-+9.81%--
02/162,0402,0422,0032,040+1.8%200-+4.72%--
02/092,0002,0041,9802,004+2.14%170-+3.25%--
02/081,9621,9621,9621,962-3.63%200-+1.5%--
02/022,0362,0362,0362,036+1.8%10-+5.71%--
01/252,0002,0002,0002,0000%80-+4.33%--
01/242,0002,0002,0002,0000%20-+4.71%--
01/232,0002,0002,0002,000+2.51%110-+5.04%--
01/221,9511,9511,9511,951-1.71%90-+2.68%--
01/181,9851,9851,9851,985+0.25%20-+4.58%--
01/161,9801,9801,9801,980-1.05%20-+4.71%--
01/122,0012,0012,0012,001-1.43%20-+6.15%--
01/112,0362,0362,0302,030+3.78%20-+7.81%--
01/101,9561,9561,9561,956+0.05%40-+4.1%--
01/041,9551,9551,9551,955+5.5%200-+4.27%--
2023
12/291,8531,8531,8531,853-0.96%40--0.96%--
12/281,8711,8711,8711,871-0.05%190--0.05%--
12/261,8721,8721,8721,872-2.04%20-+0.05%--
12/211,9101,9111,9101,911+0.05%510-+2.14%--
12/121,9101,9101,9101,910+0.26%10-+2.25%--
12/071,9051,9051,9051,9050%10-+2.04%--
11/271,9051,9051,9051,905+2.36%20-+2.14%--
11/221,8611,8611,8611,861-2.05%10--0.21%--
11/151,8991,9001,8991,9000%120-+1.93%--
11/131,9001,9001,9001,9000%10-+2.04%--
11/061,9001,9001,9001,900+1.6%10-+2.15%--
11/021,8451,8711,8101,870+3.6%110-+0.59%--
11/011,8051,8051,8051,8050%690--2.9%--
10/301,8101,8101,8051,805-0.28%30--2.96%--
10/261,8121,8121,8101,810-0.71%50--2.79%--
10/171,8231,8231,8231,823-1.14%10--2.41%--
10/161,8441,8441,8441,844-2.85%10--1.28%--
10/121,8981,8981,8981,8980%10-+1.61%--
10/111,8871,8981,8871,898+5.04%200-+1.5%--
10/061,8071,8071,8071,807-1.53%10--3.42%--
10/031,8401,8401,8351,835-5.41%40--2.08%--
09/271,9401,9401,9401,9400%10-+3.58%--
09/261,9391,9401,9391,940+4.53%60-+3.74%--
09/071,8561,8561,8561,8560%20--0.64%--
09/061,9091,9201,8561,856-1.8%70--0.59%--
09/051,8861,8901,8861,890+2.89%50-+1.18%--
08/311,8701,8701,8371,837-1.76%40--1.61%--
08/301,8311,8701,8311,870+1.36%80-+0.21%--
08/291,8451,8451,8051,845-2.02%140--1.07%--
08/281,8831,8831,8831,883+2.17%10-+1.07%--
08/231,8431,8431,8431,843-3.66%20--0.97%--
08/141,9131,9131,9131,913+4.36%30-+2.79%--
08/081,8551,8551,8331,833-1.19%260--1.29%--
08/071,8551,8551,8551,8550%10--0.11%--
08/021,8541,8551,8541,855+0.05%340-+0.16%--
08/011,8541,8541,8541,854-1.07%20-+0.43%--
07/311,8741,8741,8741,874+2.18%20-+1.9%--
07/251,8991,8991,8341,834-1.4%90-+0.11%--
07/241,8751,8751,8521,860-4.86%460-+1.81%--
07/191,9551,9551,9551,955+6.54%10-+7.36%--
07/181,8451,8451,8351,835-0.54%70-+1.38%--
07/141,8451,8451,8451,845-4.16%110-+2.1%--
07/131,9281,9281,9251,925-0.21%40-+6.77%--
07/121,9321,9321,9001,929+1.96%150-+7.47%--
07/111,8921,8921,8921,892+4.42%10-+5.99%--
07/101,8511,8511,8121,812-2.11%220-+1.97%--
07/041,8511,8511,8511,851-2.06%10-+4.4%--
06/221,8901,8901,8901,890+2.16%30-+7.02%--
06/161,8501,8501,8501,850-1.54%30-+5.29%--
06/151,8791,8791,8791,879+1.62%10-+7.43%--
06/131,8491,8491,8491,849+2.21%130-+6.39%--
06/121,8091,8091,8091,809-2.16%10-+4.63%--
06/091,8491,8491,8491,849+2.67%130-+7.31%--
06/051,8401,8411,8011,801-2.12%40-+5.01%--