株価チャート

株価

4/23

前日 (4/22)
1,703
始値
1,706
高値
1,715
安値
1,703
終値 +0.18%
1,706
出来高 -20.2%
7,342

乖離率

株価（5日）
移動平均値
+0.95%
1,690
株価（25日）
移動平均値
-0.47%
1,714
出来高（5日）
移動平均値
-79.8%
36,338

2023/11/27～2024/04/23

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
04/231,7061,7151,7031,706+0.18%7,342--0.47%--
04/221,6851,7031,6841,703+1.85%9,201--0.58%--
04/191,6771,6821,6611,672-0.95%12,622--2.34%--
04/181,6721,6921,6701,688+0.42%8,787--1.34%--
04/171,7011,7011,6741,681-0.83%143,738--1.64%--
04/161,7231,7231,6931,695-2.02%11,352--0.7%--
04/151,7301,7341,7151,730-0.23%13,780-+1.47%--
04/121,7351,7431,7241,734+0.58%58,311-+1.82%--
04/111,7011,7301,7011,724+0.23%190,657-+1.35%--
04/101,7231,7261,7181,720-0.23%3,396-+1.24%--
04/091,7221,7241,7111,724+0.82%46,563-+1.65%--
04/081,7191,7191,7041,710+0.47%9,642-+0.94%--
04/051,7001,7041,6871,702-0.41%44,864-+0.59%--
04/041,7051,7191,7051,709-0.23%35,044-+1.12%--
04/031,7061,7211,7001,713+0.12%25,523-+1.48%--
04/021,7191,7231,7031,7110%11,507-+1.48%--
04/011,7371,7371,7011,711-1.38%17,505-+1.66%--
03/291,7421,7511,7311,735+0.75%16,067-+3.15%--
03/281,7301,7601,7171,722-0.58%30,315-+2.62%--
03/271,7331,7381,7281,732+0.64%19,369-+3.4%--
03/261,7251,7251,7151,7210%13,265-+2.93%--
03/251,7401,7401,7211,721-1.21%16,508-+3.12%--
03/221,7501,7511,7301,742+0.58%9,609-+4.62%--
03/211,7271,7331,7201,732+1.46%12,117-+4.34%--
03/191,6911,7101,6891,707+0.83%8,742-+3.08%--
03/181,6791,6931,6791,693+1.5%8,971-+2.48%--
03/151,6521,6681,6521,668+0.72%3,997-+1.15%--
03/141,6391,6561,6371,656+1.28%29,631-+0.55%--
03/131,6471,6551,6251,635-0.06%5,247--0.61%--
03/121,6301,6421,6191,636-0.37%36,097--0.55%--
03/111,6691,6691,6301,642-2.26%56,788--0.12%--
03/081,6701,6851,6601,680+0.66%6,623-+2.25%--
03/071,6741,6841,6661,669-0.36%8,700-+1.71%--
03/061,6551,6751,6551,675+0.84%8,098-+2.2%--
03/051,6531,6661,6531,661+0.18%5,970-+1.53%--
03/041,6741,6741,6571,658-0.66%31,801-+1.47%--
03/011,6631,6731,6551,669+1.09%8,141-+2.27%--
02/291,6511,6591,6421,651-0.36%17,449-+1.29%--
02/281,6611,6631,6511,657+0.18%4,888-+1.72%--
02/271,6601,6671,6541,654-0.36%41,595-+1.6%--
02/261,6721,6731,6591,660-0.36%21,963-+2.09%--
02/221,6521,6661,6521,666+1.03%26,665-+2.59%--
02/211,6501,6531,6411,649-0.12%5,541-+1.73%--
02/201,6591,6591,6461,651+0.06%7,552-+1.98%--
02/191,6451,6501,6401,650+0.43%20,085-+2.04%--
02/161,6201,6491,6191,643+1.73%21,686-+1.73%--
02/151,6281,6281,6081,615-0.31%10,992-+0.19%--
02/141,6321,6321,6091,620-1.04%43,098-+0.62%--
02/131,6231,6371,6161,637+1.61%27,741-+1.87%--
02/091,6051,6201,6051,611-0.19%12,151-+0.5%--
02/081,6271,6271,6101,614-0.37%7,624-+0.94%--
02/071,6001,6221,6001,620+0.87%12,040-+1.57%--
02/061,6251,6251,6041,606-1.11%10,170-+1.01%--
02/051,6241,6251,6131,624+0.56%12,564-+2.4%--
02/021,6231,6241,6121,615-0.19%9,083-+2.22%--
02/011,6301,6301,6141,618-0.74%27,966-+2.73%--
01/311,6101,6301,6091,630+1.05%11,853-+3.82%--
01/301,6151,6211,6131,613-0.37%20,216-+3.13%--
01/291,5981,6211,5981,619+1.31%11,149-+3.78%--
01/261,6101,6151,5951,598-1.3%17,307-+2.83%--
01/251,6131,6201,6081,619+0.37%11,760-+4.52%--
01/241,6271,6271,6101,613-0.86%19,646-+4.54%--
01/231,6351,6411,6221,627-0.37%19,964-+5.86%--
01/221,6181,6331,6151,633+1.55%22,058-+6.66%--
01/191,6141,6171,6011,608+0.69%11,092-+5.44%--
01/181,5981,6101,5941,597-0.06%10,599-+5.07%--
01/171,6111,6321,5981,598-0.13%19,322-+5.48%--
01/161,6101,6101,5921,600-0.5%17,051-+5.89%--
01/151,5921,6111,5841,608+1.64%30,262-+6.63%--
01/121,5831,5961,5751,582+0.38%22,084-+5.19%--
01/111,5671,5821,5671,576+1.22%24,505-+5%--
01/101,5481,5591,5441,557+0.78%23,156-+3.94%--
01/091,5501,5511,5351,545+0.52%17,017-+3.28%--
01/051,5271,5421,5261,537+0.85%24,740-+2.81%--
01/041,4971,5241,4881,524+1.67%28,535-+2.08%--
2023
12/291,5001,5071,4901,4990%25,035-+0.4%--
12/281,5051,5071,4901,499-0.27%33,694-+0.4%--
12/271,4981,5081,4911,503+1.28%51,149-+0.67%--
12/261,4901,4901,4781,484-0.13%42,011--0.6%--
12/251,4971,5001,4801,486-0.07%9,702--0.54%--
12/221,4971,4971,4861,487-0.27%7,196--0.54%--
12/211,4891,4951,4751,491-0.67%11,026--0.27%--
12/201,4861,5011,4861,501+1.56%8,537-+0.33%--
12/191,4641,4801,4571,478+0.75%40,414--1.14%--
12/181,4671,4741,4501,467-0.14%53,729--1.94%--
12/151,4751,4761,4611,469+0.82%10,364--1.8%--
12/141,4931,4931,4521,457-1.55%51,128--2.67%--
12/131,4901,4951,4771,480-0.47%73,836--1.14%--
12/121,5041,5041,4831,487-0.34%8,257--0.67%--
12/111,4981,4981,4841,492+1.02%8,425--0.4%--
12/081,4881,4931,4661,477-1.4%54,125--1.34%--
12/071,5091,5131,4931,498-1.32%98,626-0%--
12/061,5031,5181,5001,518+1.07%16,743-+1.47%--
12/051,4991,5021,4911,502-0.07%17,659-+0.6%--
12/041,5091,5091,4931,503-0.79%17,080-+0.74%--
12/011,5111,5161,5091,515+0.53%14,835-+1.75%--
11/301,4951,5081,4871,507+0.33%17,231-+1.34%--
11/291,5051,5091,4961,502-0.4%7,742-+1.14%--
11/281,5071,5111,5021,5080%3,888-+1.69%--
11/271,5131,5171,5031,508-0.26%24,551-+1.82%--