株価チャート

株価

4/18

前日 (4/17)
1,840
始値
1,846
高値
1,846
安値
1,831
終値 -0.49%
1,831
出来高 -50%
1,400

乖離率

株価（5日）
移動平均値
+0.27%
1,826
株価（25日）
移動平均値
-0.22%
1,835
出来高（5日）
移動平均値
-81.89%
7,732

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
04/181,8461,8461,8311,831-0.49%1,400--0.22%--
04/171,8341,8401,8241,840+0.82%2,800-+0.49%--
04/161,8051,8341,8051,825+0.77%20,830--0.11%--
04/151,8121,8211,8111,811-0.55%7,340--0.66%--
04/121,8331,8421,8081,821-1.14%6,290-+0.05%--
04/111,8201,8431,8131,842-0.54%55,490-+1.38%--
04/101,8741,8771,8481,852-0.54%54,470-+2.09%--
04/091,8571,8681,8491,862+0.81%15,220-+2.87%--
04/081,8201,8481,8161,847+2.04%14,570-+2.27%--
04/051,8251,8261,8041,810-0.66%7,340-+0.44%--
04/041,8181,8241,8181,822-0.05%7,610-+1.28%--
04/031,8351,8351,8121,823-0.65%118,150-+1.45%--
04/021,8581,8581,8281,835-0.76%21,590-+2.23%--
04/011,8981,8981,8461,849-0.48%14,320-+3.12%--
03/291,8691,8691,8501,858-0.05%43,780-+3.86%--
03/281,8721,8751,8581,859-0.69%35,150-+4.2%--
03/271,8771,8791,8681,872+0.11%36,320-+5.17%--
03/261,8831,8831,8661,870-0.32%7,250-+5.35%--
03/251,8801,8871,8751,876-0.21%7,540-+5.93%--
03/221,8591,8801,8591,880+1.18%12,810-+6.4%--
03/211,8661,8741,8321,858+1.31%30,490-+5.39%--
03/191,7881,8441,7871,834+3.21%47,740-+4.15%--
03/181,8001,8001,7641,777-0.11%22,310-+0.97%--
03/151,7491,7971,7491,779+1.77%38,850-+1.02%--
03/141,7211,7491,7211,748+1.33%8,540--0.85%--
03/131,7431,7431,7131,725-0.63%9,080--2.32%--
03/121,7481,7481,7301,736-0.12%3,900--1.92%--
03/111,7451,7501,7321,738+0.12%62,400--2.03%--
03/081,7441,7501,7261,7360%36,360--2.36%--
03/071,7721,7721,7351,736-1.42%15,860--2.58%--
03/061,7551,7711,7531,761+0.34%24,190--1.45%--
03/051,7681,7691,7511,755-0.17%4,430--1.96%--
03/041,7341,7731,7341,758+0.63%10,910--2.01%--
03/011,7751,7751,7431,747-0.46%11,620--2.84%--
02/291,7691,7691,7461,755-0.9%10,050--2.61%--
02/281,7751,7761,7671,771-0.06%3,210--1.99%--
02/271,7751,7781,7671,772+0.17%12,070--2.21%--
02/261,7641,7731,7591,769+1.38%10,950--2.53%--
02/221,7641,7641,7281,745-0.57%6,420--4.02%--
02/211,7741,7741,7421,755+0.29%16,440--3.68%--
02/201,7491,7651,7491,750-0.06%7,900--4.21%--
02/191,8011,8011,7431,751-0.57%9,460--4.42%--
02/161,7681,7751,7521,761-0.45%35,460--4.14%--
02/151,8041,8041,7691,769-1.28%7,560--3.91%--
02/141,8031,8031,7901,792-0.67%9,410--2.87%--
02/131,8051,8141,8001,804-0.06%2,300--2.43%--
02/091,8131,8171,8051,805-0.44%12,850--2.49%--
02/081,8121,8251,8121,813+0.06%4,960--2.16%--
02/071,8221,8311,8121,812-0.93%4,000--2.32%--
02/061,8651,8651,8201,829-0.49%560--1.51%--
02/051,8391,8491,8381,838-0.05%2,440--1.02%--
02/021,8641,8641,8341,839+0.82%1,730--0.92%--
02/011,8641,8641,8191,824-1.19%4,680--1.67%--
01/311,8471,8521,8431,846-0.16%1,270--0.49%--
01/301,8481,8511,8461,8490%1,190--0.32%--
01/291,8501,8551,8421,849+0.05%10,940--0.32%--
01/261,8551,8551,8481,8480%1,010--0.32%--
01/251,8751,8751,8431,848-0.91%27,890--0.32%--
01/241,8771,8771,8611,865-0.64%360-+0.59%--
01/231,8851,8851,8731,877-0.27%2,610-+1.24%--
01/221,8441,8821,8441,882+1.46%790-+1.51%--
01/191,8601,8601,8481,855+0.76%300-+0.11%--
01/181,8531,8531,8401,841-0.75%830--0.7%--
01/171,8631,8721,8541,855-1.01%2,040-+0.05%--
01/161,8801,8801,8741,874-0.32%750-+1.02%--
01/151,8651,8801,8651,880+0.64%3,990-+1.35%--
01/121,8651,8681,8651,868+0.38%34,710-+0.76%--
01/111,8571,8651,8561,861-0.8%3,900-+0.38%--
01/101,8771,8821,8761,876+0.05%28,890-+1.19%--
01/091,8771,8801,8721,875-0.11%2,730-+1.08%--
01/051,8561,8841,8561,877+1.46%1,500-+1.19%--
01/041,8651,8661,8501,850-0.54%2,610--0.27%--
2023
12/291,8561,8641,8561,860+0.65%24,630-+0.16%--
12/281,8311,8481,8311,848+0.93%2,940--0.54%--
12/271,8311,8311,8241,831+0.72%3,940--1.51%--
12/261,8211,8211,8141,8180%560--2.31%--
12/251,8311,8311,8181,818-0.66%1,730--2.42%--
12/221,8301,8361,8291,830-0.11%830--1.88%--
12/211,8421,8421,8301,832-1.19%13,460--1.93%--
12/201,8451,8541,8441,854+1.31%4,360--0.86%--
12/191,8421,8421,8301,830-0.6%230--2.19%--
12/181,8581,8581,8401,841-1.02%27,740--1.66%--
12/151,8601,8611,8541,860-0.37%1,940--0.64%--
12/141,8611,8671,8611,867+0.27%1,330--0.27%--
12/131,8611,8631,8551,862-0.16%200--0.53%--
12/121,8701,8701,8651,865-0.21%40--0.43%--
12/111,8681,8691,8681,869+0.54%70--0.27%--
12/081,8601,8631,8561,859-0.11%590--0.8%--
12/071,8661,8681,8611,861-0.64%1,180--0.75%--
12/061,8741,8771,8731,873+0.21%3,220--0.11%--
12/051,8701,8721,8651,869+0.16%77,080--0.27%--
12/041,8741,8741,8651,8660%18,320--0.43%--
12/011,8901,8901,8661,866-1.27%3,360--0.43%--
11/301,8781,8901,8671,890+0.8%2,520-+0.85%--
11/291,8801,8811,8751,875-0.53%4,100-+0.11%--
11/281,8851,8851,8851,885+0.05%50-+0.69%--
11/271,8841,8881,8831,884-0.05%130-+0.69%--
11/241,8831,8851,8831,885+0.53%30-+0.69%--
11/221,8761,8761,8731,875-0.21%50-+0.16%--
11/211,8801,8861,8761,879-0.05%5,980-+0.37%--