株価チャート

株価

4/26

前日 (4/25)
1,838
始値
1,832
高値
1,846
安値
1,830
終値 +0.38%
1,845
出来高 +126.78%
14,990

乖離率

株価（5日）
移動平均値
+0.16%
1,842
株価（25日）
移動平均値
+0.44%
1,837
出来高（5日）
移動平均値
+36.57%
10,976

2023/11/30～2024/04/26

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
04/261,8321,8461,8301,845+0.38%14,990-+0.44%--
04/251,8451,8461,8351,838-0.05%6,610-0%--
04/241,8551,8551,8341,839-0.86%6,610-0%--
04/231,8331,8601,8331,855+1.2%9,990-+0.87%--
04/221,8351,8471,8291,833+0.88%16,680--0.11%--
04/191,8321,8321,8071,817-0.27%10,770--0.87%--
04/181,8391,8411,8221,822-0.87%12,360--0.44%--
04/171,8241,8421,8201,838+0.93%38,910-+0.66%--
04/161,8151,8351,8021,821+0.72%43,570--0.05%--
04/151,8201,8201,8081,808-0.39%55,550--0.6%--
04/121,8461,8461,8061,815-1.09%97,330--0.06%--
04/111,8271,8421,8101,835+0.38%24,210-+1.21%--
04/101,8451,8521,8261,828-0.81%52,650-+0.99%--
04/091,8221,8481,8221,843+0.93%18,690-+1.99%--
04/081,7991,8261,7901,826+1.95%34,820-+1.22%--
04/051,8001,8041,7831,791-1.76%58,480--0.61%--
04/041,8201,8241,8161,823+0.16%139,460-+1.28%--
04/031,8261,8281,8111,820-0.93%63,680-+1.22%--
04/021,8601,8601,8271,837-0.7%215,830-+2.28%--
04/011,8591,8721,8441,850-0.48%562,940-+3.18%--
03/291,8771,8771,8481,859-0.05%28,170-+3.91%--
03/281,8741,8761,8561,860-0.59%10,460-+4.2%--
03/271,8821,8821,8661,871+0.05%11,230-+5.11%--
03/261,8821,8821,8631,870-0.32%28,680-+5.23%--
03/251,8851,8851,8711,876+0.16%15,220-+5.81%--
03/221,8601,8781,8551,873+0.75%37,370-+5.88%--
03/211,8441,8591,8291,859+1.25%41,100-+5.27%--
03/191,7851,8401,7851,836+3.49%54,490-+4.14%--
03/181,8021,8021,7631,774-0.17%88,090-+0.68%--
03/151,7581,7931,7551,777+1.72%95,610-+0.74%--
03/141,7231,7471,7231,747+1.51%53,450--1.02%--
03/131,7401,7401,7101,721-0.81%55,160--2.66%--
03/121,7401,7421,7271,735-0.29%21,470--2.14%--
03/111,7381,7551,7311,740+0.23%29,200--2.08%--
03/081,7361,7521,7241,736-0.29%68,420--2.47%--
03/071,7701,7701,7331,741-1.08%44,470--2.41%--
03/061,7621,7701,7521,760+0.06%19,800--1.62%--
03/051,7741,7741,7501,759-0.23%18,730--1.84%--
03/041,7741,7741,7501,763+0.17%24,710--1.84%--
03/011,7691,7691,7411,760+0.23%34,050--2.17%--
02/291,7771,7771,7421,756-0.79%20,550--2.61%--
02/281,7801,7801,7641,770+0.06%12,280--2.1%--
02/271,7871,7871,7641,769+0.17%20,440--2.37%--
02/261,7661,7711,7561,766+1.2%84,440--2.7%--
02/221,7671,7671,7241,745-0.46%46,580--4.02%--
02/211,7871,7871,7391,753+0.17%30,410--3.84%--
02/201,7651,7651,7481,750-2.78%199,380--4.21%--
02/191,7681,8001,7391,800+2.21%39,630--1.75%--
02/161,7981,7981,7481,761-0.62%45,540--4.03%--
02/151,7951,7951,7641,772-1.12%193,520--3.64%--
02/141,8121,8121,7871,792-0.61%541,140--2.71%--
02/131,8081,8121,7961,803-0.28%56,700--2.28%--
02/091,8111,8161,8021,808-0.17%38,860--2.11%--
02/081,8201,8201,8091,811+0.11%7,020--2%--
02/071,8331,8331,8091,809-0.93%51,620--2.22%--
02/061,8441,8441,8161,826-0.44%15,930--1.4%--
02/051,8521,8521,8311,834-0.22%6,550--0.97%--
02/021,8321,8401,8301,838+0.93%6,820--0.7%--
02/011,8431,8431,8151,821-1.25%60,920--1.57%--
01/311,8401,8481,8391,844-0.27%7,540--0.38%--
01/301,8601,8601,8431,849+0.16%7,460--0.16%--
01/291,8451,8531,8401,846-0.05%9,260--0.32%--
01/261,8401,8531,8401,847+0.11%32,140--0.22%--
01/251,8591,8591,8391,845-0.91%38,410--0.32%--
01/241,8811,8811,8591,862-0.32%5,950-+0.54%--
01/231,8801,8801,8681,868-0.64%8,570-+0.92%--
01/221,8561,8801,8561,880+1.51%23,110-+1.57%--
01/191,8501,8531,8451,852+0.6%8,210-+0.11%--
01/181,8711,8711,8371,841-0.75%48,110--0.54%--
01/171,8751,8751,8521,855-0.7%10,090-+0.22%--
01/161,8771,8781,8681,868-0.48%5,170-+0.86%--
01/151,8671,8781,8661,877+0.43%17,270-+1.35%--
01/121,8651,8701,8611,869+0.54%69,190-+0.97%--
01/111,8581,8641,8541,859+0.22%6,650-+0.43%--
01/101,8511,8611,8511,855-0.32%6,750-+0.22%--
01/091,8581,8621,8511,861+0.22%20,230-+0.49%--
01/051,8351,8671,8351,857+1.31%13,590-+0.27%--
01/041,8501,8501,8291,833-1.61%29,160--1.08%--
2023
12/291,8591,8631,8511,863+0.7%12,760-+0.43%--
12/281,8361,8531,8321,850+1.37%22,170--0.32%--
12/271,8181,8291,8181,825+0.72%12,010--1.72%--
12/261,8161,8181,8071,812-0.17%28,170--2.53%--
12/251,8341,8341,8151,815-1.89%49,460--2.47%--
12/221,8311,8581,8231,850-0.48%54,620--0.75%--
12/211,8391,8711,8281,859+0.49%108,540--0.32%--
12/201,8341,8501,8321,850+0.87%43,400--0.86%--
12/191,8381,8451,8241,834-0.33%35,810--1.77%--
12/181,8501,8501,8351,840-0.86%66,420--1.5%--
12/151,8601,8601,8501,856-0.05%3,460--0.64%--
12/141,8601,8611,8511,8570%6,850--0.59%--
12/131,8671,8671,8511,857-0.32%41,670--0.59%--
12/121,8691,8701,8571,863-0.27%108,810--0.27%--
12/111,8611,8681,8601,868+0.81%51,900--0.05%--
12/081,8621,8621,8501,853-0.22%132,910--0.86%--
12/071,8771,8771,8551,857-0.96%200,170--0.7%--
12/061,8651,8751,8631,875+0.59%135,690-+0.27%--
12/051,8641,8671,8581,864+0.11%5,090--0.27%--
12/041,8771,8771,8571,862+0.22%9,230--0.43%--
12/011,8801,8831,8571,858-1.38%55,420--0.59%--
11/301,8721,8841,8591,884+0.86%14,450-+0.8%--