株価チャート

株価

5/17

前日 (5/16)
805
始値
803
高値
803
安値
801
終値 -0.5%
801
出来高 +61.84%
4,580

乖離率

株価（5日）
移動平均値
0%
801
株価（25日）
移動平均値
+0.5%
797
出来高（5日）
移動平均値
-23.18%
5,962

2023/12/18～2024/05/17

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
05/17803803801801-0.5%4,580-+0.5%--
05/16801805801805+0.63%2,830-+1%--
05/15802802799800+0.13%2,020-+0.38%--
05/148018017997990%800-+0.25%--
05/13800800798799-0.25%19,580-+0.25%--
05/10803803799801+0.25%530-+0.5%--
05/098028027987990%600-+0.25%--
05/08801801799799-0.13%470-+0.13%--
05/07798800798800+0.88%4,220-+0.25%--
05/02795795792793+0.13%223,790--0.75%--
05/01794794792792-0.13%520--0.88%--
04/30795795793793+0.25%98,320--0.88%--
04/26794794790791-0.38%121,890--1.13%--
04/25795795794794-0.13%610--0.87%--
04/24797797794795+0.13%90,360--0.87%--
04/23796796794794+0.25%450--1%--
04/22796796790792-0.25%4,830--1.37%--
04/19795795792794-0.13%4,040--1.12%--
04/18800800794795+0.51%1,700--1.12%--
04/17793793791791-0.5%16,280--1.62%--
04/16791797791795+0.13%4,130--1.24%--
04/15795798794794-0.38%152,110--1.49%--
04/12798799795797-0.13%13,280--1.12%--
04/11800800796798-0.75%4,100--1.12%--
04/10805805802804+0.25%220--0.37%--
04/09801803801802-0.12%5,470--0.62%--
04/08802805802803-0.25%1,980--0.62%--
04/058078078058050%280--0.37%--
04/04804806804805+0.12%2,030--0.37%--
04/03806806803804-0.25%3,510--0.62%--
04/02804807804806-0.49%1,390--0.37%--
04/01810810807810+0.12%17,840-+0.12%--
03/29822822808809+0.12%5,890-0%--
03/28811811808808+0.12%2,470--0.12%--
03/27807808807807-0.25%49,220--0.37%--
03/26811811809809-0.12%7,250--0.12%--
03/25811811808810+0.12%17,000-0%--
03/22809809808809+0.37%32,240--0.12%--
03/218108108068060%5,240--0.49%--
03/198068068058060%40,420--0.62%--
03/188058068048060%13,900--0.62%--
03/15806806805806-0.12%5,190--0.62%--
03/14809809807807-0.25%10,060--0.62%--
03/13809810808809-0.12%490--0.37%--
03/128128128108100%270--0.37%--
03/118118118098100%7,060--0.37%--
03/08811811810810+0.12%104,150--0.49%--
03/07811811808809+0.25%6,150--0.61%--
03/06809809807807-0.74%8,620--0.98%--
03/05813813812813-0.12%14,510--0.25%--
03/04815815813814+0.37%3,010--0.25%--
03/018138138118110%1,730--0.61%--
02/298128128118110%9,100--0.61%--
02/288118118108110%34,030--0.73%--
02/27813813811811-0.37%22,040--0.73%--
02/26812814812814+0.37%99,240--0.37%--
02/22813813811811-0.12%15,210--0.73%--
02/218138138128120%120--0.73%--
02/208128128118120%17,730--0.73%--
02/19813814811812-0.12%7,880--0.85%--
02/168158158128130%5,990--0.85%--
02/15814814811813+0.25%15,830--0.85%--
02/14811811809811-0.61%6,410--1.1%--
02/13814816814816-0.12%8,720--0.61%--
02/098188188168170%3,530--0.49%--
02/08820820817817-0.12%130,410--0.49%--
02/07817819817818+0.12%3,350--0.37%--
02/06818818816817-0.37%7,880--0.61%--
02/05822822818820-0.73%24,430--0.24%--
02/02824827824826+0.36%7,730-+0.49%--
02/01824824822823+0.12%6,030-+0.12%--
01/318228228208220%29,290-0%--
01/30820822820822+0.24%19,300-0%--
01/29818820818820+0.12%2,540--0.24%--
01/26817820817819+0.12%10,420--0.36%--
01/25818818816818-0.12%5,470--0.49%--
01/24820821817819-0.12%15,750--0.36%--
01/238208208188200%11,840--0.24%--
01/22820820820820+0.24%8,660--0.24%--
01/19819823818818-0.24%23,170--0.37%--
01/18821821817820-0.36%16,500--0.12%--
01/17823823821823-0.12%17,720-+0.24%--
01/16825825822824-0.72%4,620-+0.49%--
01/15825830825830+0.73%68,570-+1.22%--
01/12820824820824+0.49%24,050-+0.61%--
01/11821821819820-0.12%8,500-+0.12%--
01/10821821818821+0.12%6,050-+0.24%--
01/09818821818820+0.12%105,290-+0.24%--
01/05821821818819-0.24%15,870-+0.12%--
01/04824824821821-0.48%10,620-+0.37%--
2023
12/29823826823825-0.24%1,350-+0.98%--
12/28830830823827+0.49%4,680-+1.22%--
12/278218238218230%1,860-+0.86%--
12/268258258218230%2,260-+0.98%--
12/258258258238230%1,680-+0.98%--
12/22821823821823+0.24%2,380-+1.11%--
12/218228238218210%930-+0.98%--
12/20820822820821+0.12%7,010-+0.98%--
12/19820822820820-0.24%2,550-+0.99%--
12/18821823821822+0.12%20,570-+1.36%--