株価チャート

株価

4/18

前日 (4/17)
1,920
始値
1,929
高値
1,930
安値
1,915
終値 -0.26%
1,915
出来高 -27.59%
706

乖離率

株価（5日）
移動平均値
+0.31%
1,909
株価（25日）
移動平均値
-0.05%
1,916
出来高（5日）
移動平均値
-36.28%
1,108

2023/11/21～2024/04/18

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
04/181,9291,9301,9151,915-0.26%706--0.05%--
04/171,9171,9281,9081,920+0.58%975-+0.42%--
04/161,9061,9201,8641,909+0.74%1,359-+0.05%--
04/151,9131,9131,8951,895-0.47%793--0.47%--
04/121,9401,9401,8931,904-1.24%1,709-+0.16%--
04/111,9341,9341,9001,928+0.57%1,424-+1.63%--
04/101,9401,9451,9141,917-0.83%1,106-+1.27%--
04/091,9221,9381,9191,933+0.94%7,534-+2.28%--
04/081,8891,9151,8761,915+1.97%4,125-+1.54%--
04/051,9201,9201,8701,878-2.29%5,903--0.27%--
04/041,9111,9221,8991,922+0.89%3,515-+2.18%--
04/031,9201,9201,8931,905-0.83%1,937-+1.44%--
04/021,9741,9741,9101,921-0.67%24,023-+2.4%--
04/011,9391,9541,9281,934-0.36%12,780-+3.26%--
03/291,9411,9511,9321,941-0.1%1,746-+3.85%--
03/281,9641,9641,9431,943-0.66%1,310-+4.24%--
03/271,9591,9641,9511,956+0.15%561-+5.16%--
03/261,9631,9631,9491,953-0.46%1,235-+5.34%--
03/251,9701,9701,9551,962+0.05%2,926-+6.05%--
03/221,9481,9611,9421,961+0.93%2,025-+6.29%--
03/211,9111,9431,9111,943+1.46%4,605-+5.48%--
03/191,8451,9231,8451,915+3.23%5,811-+4.13%--
03/181,8771,8771,8421,855-0.11%1,115-+0.87%--
03/151,8181,8731,8181,857+1.64%3,728-+0.87%--
03/141,8101,8271,8031,827+1.44%735--0.87%--
03/131,8101,8201,7901,801-0.66%5,572--2.49%--
03/121,8301,8301,8051,813-0.33%1,164--2.11%--
03/111,8101,8451,8101,819+0.33%2,446--2.05%--
03/081,8101,8291,8031,813-0.06%2,005--2.58%--
03/071,8351,8441,8111,814-1.31%3,173--2.79%--
03/061,8351,8491,8321,838+0.22%1,252--1.76%--
03/051,8581,8581,8301,834-0.05%1,138--2.24%--
03/041,8211,8531,8211,835+0.49%2,824--2.39%--
03/011,8591,8591,8201,826-0.54%1,452--3.08%--
02/291,8501,8501,8221,836-0.81%5,838--2.86%--
02/281,8771,8771,8451,851+0.05%3,707--2.32%--
02/271,8701,8701,8441,850+0.16%8,997--2.68%--
02/261,8291,8511,8291,847+1.26%12,294--3.04%--
02/221,8681,8681,8041,824-0.44%13,654--4.4%--
02/211,8371,8391,8181,832+0.27%1,351--4.28%--
02/201,8471,8471,8251,827-0.05%5,151--4.79%--
02/191,8731,8731,8181,828-0.54%4,274--5.04%--
02/161,8781,8781,8291,838-0.65%4,354--4.82%--
02/151,9011,9011,8431,850-1.07%3,495--4.44%--
02/141,8841,8901,8681,870-0.64%3,517--3.61%--
02/131,9101,9101,8821,882-1.21%3,044--3.14%--
02/091,9201,9201,8851,905+0.37%2,675--2.11%--
02/081,9211,9211,8931,898-0.68%1,848--2.52%--
02/071,9261,9291,8991,911-0.93%6,333--1.95%--
02/061,9401,9451,9161,929-0.31%2,929--1.08%--
02/051,9531,9531,9281,9350%1,667--0.72%--
02/021,9281,9391,9281,935+0.94%1,413--0.62%--
02/011,9401,9401,9121,917-1.19%5,404--1.44%--
01/311,9571,9571,9391,940-0.26%760--0.26%--
01/301,9591,9591,9421,945-0.1%830-+0.05%--
01/291,9821,9821,9401,9470%1,592-+0.21%--
01/261,9741,9741,9441,947+0.26%1,015-+0.26%--
01/251,9601,9601,9391,942-1.12%2,949-+0.05%--
01/241,9711,9731,9591,964-0.36%1,267-+1.18%--
01/231,9941,9941,9691,971-0.5%2,198-+1.6%--
01/221,9751,9811,9601,981+1.49%2,475-+2.17%--
01/191,9501,9521,9451,952+0.62%902-+0.77%--
01/181,9491,9521,9361,940-0.61%4,919-+0.15%--
01/171,9801,9801,9521,952-0.91%3,822-+0.77%--
01/161,9781,9791,9691,970-0.35%2,788-+1.7%--
01/151,9681,9801,9681,977+0.36%2,062-+2.12%--
01/121,9601,9701,9601,970+0.51%1,675-+1.81%--
01/111,9591,9631,9541,960+0.2%1,148-+1.29%--
01/101,9581,9621,9541,956+0.2%2,044-+1.14%--
01/091,9631,9631,9511,952-0.2%1,705-+0.88%--
01/051,9341,9641,9331,956+1.45%2,772-+1.03%--
01/041,9441,9451,9251,928-0.82%5,309--0.41%--
2023
12/291,9141,9441,9141,944+0.73%2,099-+0.31%--
12/281,9181,9331,9131,930+1.26%1,881--0.46%--
12/271,9071,9071,9001,906+0.74%1,029--1.8%--
12/261,8971,8981,8881,892-0.26%2,087--2.62%--
12/251,9071,9101,8941,897-0.94%7,609--2.52%--
12/221,9111,9151,9041,915+0.52%1,371--1.74%--
12/211,9181,9211,9051,905-1.19%5,182--2.36%--
12/201,9131,9301,9131,928+0.73%1,451--1.33%--
12/191,9201,9231,9061,914-0.47%4,473--2.1%--
12/181,9351,9351,9171,923-0.83%2,006--1.69%--
12/151,9421,9421,9311,939-0.1%842--0.92%--
12/141,9441,9451,9351,941+0.05%1,988--0.82%--
12/131,9481,9481,9331,940-0.21%1,672--0.87%--
12/121,9561,9561,9411,944-0.21%721--0.77%--
12/111,9431,9531,9431,948+0.36%1,524--0.61%--
12/081,9491,9491,9331,941+0.05%512--1.02%--
12/071,9671,9671,9371,940-1.12%5,084--1.12%--
12/061,9571,9651,9561,962+0.36%1,207-0%--
12/051,9601,9601,9501,955+0.15%1,862--0.31%--
12/041,9631,9631,9481,952+0.1%2,382--0.51%--
12/011,9771,9771,9491,950-1.32%9,386--0.56%--
11/301,9631,9761,9501,976+0.66%1,075-+0.76%--
11/291,9631,9721,9611,963-0.36%484-+0.15%--
11/281,9791,9791,9661,970-0.1%489-+0.56%--
11/271,9691,9751,9691,972-0.15%1,423-+0.72%--
11/241,9711,9761,9681,975+0.46%1,536-+0.87%--
11/221,9671,9671,9601,9660%1,356-+0.41%--
11/211,9721,9751,9651,966-0.15%270-+0.41%--