株価チャート

株価

4/19

前日 (4/17)
1,095
始値
1,080
高値
1,082
安値
1,079
終値 -1.46%
1,079
出来高 +999.99%
74,360

乖離率

株価（5日）
移動平均値
-0.74%
1,087
株価（25日）
移動平均値
+0.75%
1,071
出来高（5日）
移動平均値
+227.35%
22,716

2023/10/30～2024/04/19

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PERPBR
2024
04/191,0801,0821,0791,079-1.46%74,360-+0.75%--
04/171,0981,0981,0951,095+0.92%960-+2.43%--
04/161,0801,0851,0801,085+0.18%360-+1.78%--
04/121,0961,0961,0831,083-0.91%36,740-+1.79%--
04/111,0821,0931,0821,093+0.28%1,160-+2.92%--
04/101,1041,1041,0901,090+0.65%5,130-+2.83%--
04/081,0831,0831,0831,083+1.5%1,110-+2.46%--
04/051,0671,0671,0671,067-0.65%1,030-+1.04%--
04/041,0741,0741,0741,074+0.09%20-+1.8%--
04/031,0641,0731,0641,073-0.83%230-+1.9%--
04/021,0821,0821,0821,082-1.46%400-+2.85%--
03/291,0981,0981,0981,098-0.09%680-+4.67%--
03/281,0991,0991,0991,099-0.63%320-+4.97%--
03/271,1101,1101,1061,106-0.18%280-+5.94%--
03/251,1041,1081,1041,1080%1,150-+6.44%--
03/221,0721,1081,0721,108+1%7,030-+6.64%--
03/211,0811,0971,0811,097+1.48%1,980-+5.89%--
03/191,0591,0861,0591,081+3.35%33,980-+4.44%--
03/181,0561,0561,0451,0460%470-+1.16%--
03/151,0381,0461,0381,046+2.85%310-+1.06%--
03/141,0391,0391,0171,017+0.59%230--1.83%--
03/131,0251,0251,0111,011-0.59%100,020--2.69%--
03/121,0401,0401,0171,017-0.68%40--2.31%--
03/111,0201,0241,0191,024+0.49%220--1.92%--
03/081,0501,0501,0151,019-0.2%940--2.67%--
03/071,0571,0571,0201,021-1.26%120--2.67%--
03/061,0391,0391,0341,034+0.29%910--1.71%--
03/051,0401,0401,0311,031-0.29%350--2.18%--
03/041,0551,0551,0341,034+0.88%2,900--2.18%--
03/011,0261,0261,0251,025-0.97%1,060--3.3%--
02/291,0411,0411,0341,035-0.48%270--2.54%--
02/281,0411,0411,0371,040-0.1%1,550--2.26%--
02/271,0411,0411,0411,041-0.1%440--2.35%--
02/261,0371,0421,0361,042+1.36%8,170--2.43%--
02/221,0241,0281,0161,0280%540--3.93%--
02/211,0351,0351,0261,028-0.48%10,330--4.19%--
02/201,0341,0391,0331,033+0.68%750--4.09%--
02/191,0381,0381,0241,026-0.77%50,790--5%--
02/161,0451,0451,0341,034-1.24%2,290--4.61%--
02/151,0551,0551,0461,047-0.66%14,830--3.68%--
02/141,0581,0581,0541,054-0.57%56,260--3.21%--
02/131,0641,0641,0601,060-0.09%94,120--2.84%--
02/091,0631,0631,0611,061-0.56%1,070--2.93%--
02/081,0661,0671,0661,067-0.65%2,100--2.47%--
02/061,0731,0741,0731,074-1.2%320--1.83%--
02/051,0831,0871,0831,087+1.59%50--0.64%--
02/011,0761,0761,0681,070-1.56%1,490--2.28%--
01/301,0871,0871,0871,087-0.18%1,880--0.73%--
01/291,0821,0891,0821,089+0.28%250--0.64%--
01/261,0851,0891,0851,086+0.28%650--0.91%--
01/251,0921,0921,0831,083-1.1%1,900--1.19%--
01/241,1001,1001,0951,095-0.27%360--0.18%--
01/231,1091,1091,0981,098-0.27%2,050-+0.09%--
01/221,0921,1011,0921,101+1.29%960-+0.27%--
01/191,0861,0871,0831,087+0.65%2,680--1%--
01/181,0861,0861,0801,080-0.64%34,730--1.73%--
01/171,0921,0961,0871,087-1.09%7,270--1.18%--
01/161,1001,1001,0991,099-0.18%1,040--0.18%--
01/151,0991,1011,0971,101+0.46%7,110-0%--
01/121,0901,0961,0891,096-1.79%27,090--0.54%--
01/111,1151,1191,1131,116-0.18%32,040-+1.18%--
01/101,1151,1181,1151,118+0.27%370-+1.36%--
01/091,1141,1191,1141,115-0.36%200-+1.09%--
01/051,1041,1191,1041,119+1.73%960-+1.45%--
01/041,1111,1111,1001,100-0.36%50--0.27%--
2023
12/291,1041,1041,1041,104+0.73%290-0%--
12/281,0961,0961,0961,096+0.83%20--0.63%--
12/271,0851,0871,0851,087+0.83%1,080--1.54%--
12/261,0801,0801,0771,078-0.46%48,540--2.36%--
12/251,0921,0921,0811,083-0.46%23,450--2.08%--
12/221,0911,0911,0881,088-0.09%220--1.72%--
12/211,0951,0951,0891,089-0.37%310--1.71%--
12/201,0931,0931,0931,093+0.28%20--1.44%--
12/191,0981,0981,0881,090-0.37%1,470--1.8%--
12/181,0971,0971,0941,094-1.08%3,350--1.53%--
12/141,1061,1061,1061,1060%10,320--0.45%--
12/081,1051,1061,0991,1060%700--0.54%--
12/071,1051,1061,1051,106-0.45%92,420--0.45%--
12/061,1111,1111,1111,1110%1,540-0%--
12/051,1351,1351,1111,111+0.18%20-0%--
12/041,1091,1111,1091,109-0.18%33,530--0.09%--
12/011,1121,1131,1111,111+0.27%60,350-+0.09%--
11/301,1061,1081,1061,108-1.25%1,670--0.27%--
11/281,1171,1221,1171,122+0.9%1,550-+0.99%--
11/221,1121,1121,1121,112-0.09%44,900-+0.18%--
11/211,1151,1151,1131,113-0.71%560-+0.18%--
11/171,1211,1211,1211,121-0.09%44,500-+0.9%--
11/161,1231,1231,1201,122+0.18%200,040-+0.9%--
11/151,1181,1201,1181,120+0.9%1,370-+0.72%--
11/141,1071,1101,1071,110+0.91%470--0.09%--
11/131,1001,1001,1001,100-0.27%90--0.99%--
11/101,1001,1031,1001,103+0.46%75,000--0.81%--
11/091,1021,1021,0981,098-1.35%1,030--1.35%--
11/081,1141,1141,1131,113+0.18%490--0.09%--
11/071,1171,1171,1111,111-1.16%920--0.36%--
11/061,1251,1271,1241,124+0.27%3,030-+0.72%--
11/021,0811,1241,0811,121+0.9%108,400-+0.45%--
11/011,1151,1201,1111,111+0.54%155,050--0.54%--
10/311,1011,1121,1011,105+0.45%5,270--1.25%--
10/301,1131,1151,1001,100-1.96%5,930--1.79%--